泰禾股份
sz301665 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）
22.18
涨跌幅
-1.73%
成交量
1,457,000 股
成交额
32,715,476 元
换手率
1.40%
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 | 22.85 | 22.18 | 22.91 | 22.18 | -1.73% | 1,457,000 | 32,715,476 | 1.40 |
| 2026-10-13 | 22.50 | 22.57 | 22.94 | 22.38 | +0.00% | 1,703,600 | 38,579,992 | 1.64 |
| 2026-10-12 | 22.92 | 22.57 | 23.17 | 22.32 | -2.00% | 2,122,500 | 47,948,124 | 2.04 |
| 2026-10-09 | 22.10 | 23.03 | 23.20 | 21.95 | +4.26% | 4,542,900 | 103,523,296 | 4.36 |
| 2026-10-08 | 22.03 | 22.09 | 22.19 | 21.85 | +0.27% | 1,148,400 | 25,272,130 | 1.10 |
| 2026-09-30 | 21.99 | 22.03 | 22.10 | 21.81 | +1.15% | 820,400 | 18,065,762 | 0.79 |
| 2026-09-29 | 21.77 | 21.78 | 21.88 | 21.54 | +0.65% | 780,900 | 16,974,016 | 0.75 |
| 2026-09-28 | 22.06 | 21.64 | 22.17 | 21.60 | -1.90% | 946,600 | 20,574,004 | 0.91 |
| 2026-09-24 | 22.26 | 22.06 | 22.33 | 22.01 | -1.25% | 910,100 | 20,148,840 | 0.87 |
| 2026-09-23 | 22.45 | 22.34 | 22.50 | 22.30 | -0.49% | 677,900 | 15,151,577 | 0.65 |
| 2026-09-22 | 22.66 | 22.45 | 22.75 | 22.42 | -0.71% | 1,341,100 | 30,258,780 | 1.29 |
| 2026-09-21 | 22.43 | 22.61 | 22.64 | 22.33 | +0.80% | 1,293,900 | 29,112,644 | 1.24 |
| 2026-09-18 | 22.25 | 22.43 | 22.46 | 22.20 | +1.36% | 1,541,600 | 34,440,084 | 1.48 |
| 2026-09-17 | 22.28 | 22.13 | 22.45 | 21.93 | -1.03% | 1,326,900 | 29,279,326 | 1.27 |
| 2026-09-16 | 22.55 | 22.36 | 22.61 | 22.25 | -0.89% | 1,436,100 | 32,204,384 | 1.38 |
| 2026-09-15 | 22.47 | 22.56 | 22.85 | 22.20 | +0.45% | 1,625,600 | 36,667,672 | 1.56 |
| 2026-09-14 | 21.97 | 22.46 | 22.46 | 21.71 | +1.67% | 1,676,500 | 37,057,532 | 1.61 |
| 2026-09-11 | 22.47 | 22.09 | 22.47 | 21.84 | -2.13% | 1,845,300 | 40,732,964 | 1.77 |
| 2026-09-10 | 23.50 | 22.57 | 23.65 | 22.50 | -3.92% | 3,005,800 | 68,618,640 | 2.89 |
| 2026-09-09 | 23.65 | 23.49 | 24.15 | 23.45 | -1.59% | 3,124,100 | 74,100,640 | 3.00 |
| 2026-09-08 | 22.90 | 23.87 | 24.11 | 22.90 | +3.20% | 4,650,000 | 110,351,312 | 4.46 |
| 2026-09-07 | 23.32 | 23.13 | 23.52 | 23.09 | -0.73% | 1,850,100 | 43,003,364 | 1.78 |
| 2026-09-04 | 23.09 | 23.30 | 23.57 | 23.09 | +0.91% | 2,279,600 | 53,118,060 | 2.19 |
| 2026-09-03 | 23.31 | 23.09 | 23.35 | 23.05 | -0.73% | 1,567,000 | 36,325,876 | 1.50 |
| 2026-09-02 | 23.48 | 23.26 | 23.76 | 22.80 | -2.10% | 3,407,100 | 78,866,480 | 3.27 |
| 2026-09-01 | 23.59 | 23.76 | 24.21 | 23.56 | +0.21% | 2,818,200 | 67,089,232 | 2.71 |
| 2026-08-31 | 24.39 | 23.71 | 24.53 | 23.61 | -3.66% | 3,710,400 | 88,791,568 | 3.56 |
| 2026-08-28 | 24.60 | 24.61 | 24.86 | 24.42 | -2.03% | 3,685,700 | 90,772,768 | 3.54 |
| 2026-08-27 | 24.03 | 25.12 | 25.40 | 23.70 | +3.80% | 4,684,600 | 115,523,192 | 4.50 |
| 2026-08-26 | 24.24 | 24.20 | 24.36 | 23.83 | -1.26% | 2,267,000 | 54,640,352 | 2.18 |
需要全历史数据与程序化访问？
查看 泰禾股份 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=sz301665 获取全部历史日线。