思泰克
sz301568 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
57.41
涨跌幅
-3.67%
成交量
1,642,300 股
成交额
95,946,840 元
换手率
3.44%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 59.45 | 57.41 | 59.88 | 57.27 | -3.67% | 1,642,300 | 95,946,840 | 3.44 |
| 2026-10-13 | 57.22 | 59.60 | 60.31 | 55.00 | +0.74% | 3,005,200 | 173,715,840 | 6.29 |
| 2026-10-12 | 59.75 | 59.16 | 60.70 | 58.00 | -0.99% | 2,974,900 | 177,204,928 | 6.23 |
| 2026-10-09 | 63.71 | 59.75 | 63.99 | 57.00 | -6.83% | 4,038,700 | 241,000,512 | 8.45 |
| 2026-10-08 | 66.88 | 64.13 | 69.53 | 63.27 | -3.27% | 2,683,100 | 176,928,880 | 5.62 |
| 2026-09-30 | 70.70 | 66.30 | 71.45 | 66.07 | -5.35% | 2,793,800 | 190,750,896 | 5.85 |
| 2026-09-29 | 68.50 | 70.05 | 70.97 | 68.50 | +0.98% | 2,228,300 | 155,990,992 | 4.66 |
| 2026-09-28 | 76.31 | 69.37 | 76.78 | 69.08 | -9.08% | 4,528,300 | 324,764,288 | 9.48 |
| 2026-09-24 | 79.56 | 76.30 | 79.86 | 75.78 | -4.10% | 4,064,800 | 314,104,448 | 8.51 |
| 2026-09-23 | 73.90 | 79.56 | 80.99 | 73.90 | +7.25% | 4,684,800 | 365,380,512 | 9.81 |
| 2026-09-22 | 74.12 | 74.18 | 76.45 | 73.75 | +1.27% | 2,677,500 | 200,882,416 | 5.60 |
| 2026-09-21 | 73.27 | 73.25 | 74.20 | 72.31 | +0.27% | 2,291,500 | 167,818,960 | 4.80 |
| 2026-09-18 | 73.06 | 73.05 | 73.71 | 71.20 | +2.80% | 2,965,700 | 215,690,160 | 6.21 |
| 2026-09-17 | 72.01 | 71.06 | 73.13 | 70.57 | -2.05% | 2,547,000 | 182,387,792 | 5.33 |
| 2026-09-16 | 69.07 | 72.55 | 73.15 | 68.59 | +4.57% | 3,091,100 | 220,250,624 | 6.47 |
| 2026-09-15 | 68.23 | 69.38 | 70.89 | 67.08 | +1.11% | 2,389,900 | 166,575,536 | 5.00 |
| 2026-09-14 | 65.64 | 68.62 | 69.32 | 63.70 | +3.30% | 3,117,700 | 211,359,952 | 6.53 |
| 2026-09-11 | 66.99 | 66.43 | 67.60 | 63.39 | -2.55% | 2,716,200 | 178,190,400 | 5.68 |
| 2026-09-10 | 69.41 | 68.17 | 70.00 | 68.06 | -2.12% | 1,830,800 | 125,877,320 | 3.83 |
| 2026-09-09 | 68.28 | 69.65 | 71.87 | 68.28 | +2.01% | 3,231,000 | 227,440,768 | 6.76 |
| 2026-09-08 | 69.42 | 68.28 | 69.71 | 67.27 | -1.16% | 2,421,700 | 165,559,552 | 5.07 |
| 2026-09-07 | 66.20 | 69.08 | 69.68 | 65.58 | +4.83% | 3,925,400 | 268,580,576 | 8.22 |
| 2026-09-04 | 68.45 | 65.90 | 70.81 | 64.83 | -3.57% | 2,858,000 | 193,102,256 | 5.98 |
| 2026-09-03 | 67.37 | 68.34 | 69.24 | 66.50 | +2.41% | 2,585,500 | 175,536,864 | 5.41 |
| 2026-09-02 | 66.88 | 66.73 | 67.63 | 65.68 | -1.35% | 3,033,100 | 202,025,056 | 6.35 |
| 2026-09-01 | 70.80 | 67.64 | 70.80 | 67.37 | -4.89% | 3,420,700 | 232,810,240 | 7.16 |
| 2026-08-31 | 68.80 | 71.12 | 71.49 | 68.18 | +1.63% | 3,163,200 | 221,398,784 | 6.62 |
| 2026-08-28 | 73.44 | 69.98 | 73.93 | 69.81 | -4.85% | 3,710,100 | 266,083,552 | 7.77 |
| 2026-08-27 | 68.34 | 73.55 | 74.44 | 67.11 | +5.68% | 5,516,200 | 395,412,352 | 11.55 |
| 2026-08-26 | 72.00 | 69.60 | 72.30 | 69.08 | -2.18% | 2,949,600 | 206,811,024 | 6.17 |
需要全历史数据与程序化访问？
查看 思泰克 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301568 获取全部历史日线。