固德电材
sz301680 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）
92.18
涨跌幅
+4.13%
成交量
1,632,800 股
成交额
153,262,160 元
换手率
9.21%
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 | 93.33 | 92.18 | 96.38 | 92.05 | +4.13% | 1,632,800 | 153,262,160 | 9.21 |
| 2026-10-13 | 88.00 | 88.52 | 89.19 | 85.26 | -0.74% | 695,500 | 60,657,356 | 3.92 |
| 2026-10-12 | 91.80 | 89.18 | 92.48 | 88.00 | -2.97% | 656,600 | 58,820,528 | 3.70 |
| 2026-10-09 | 93.56 | 91.91 | 94.39 | 88.29 | -2.64% | 923,300 | 84,107,416 | 5.21 |
| 2026-10-08 | 95.70 | 94.40 | 96.47 | 93.70 | -1.08% | 632,100 | 60,028,968 | 3.57 |
| 2026-09-30 | 97.27 | 95.43 | 99.80 | 95.41 | -1.74% | 672,300 | 65,147,192 | 3.79 |
| 2026-09-29 | 96.86 | 97.12 | 98.60 | 96.05 | +0.27% | 597,200 | 58,209,340 | 3.37 |
| 2026-09-28 | 102.60 | 96.86 | 103.30 | 96.02 | -5.46% | 1,061,300 | 103,903,352 | 5.99 |
| 2026-09-24 | 104.00 | 102.45 | 104.48 | 101.65 | -1.37% | 860,300 | 88,419,488 | 4.85 |
| 2026-09-23 | 105.00 | 103.87 | 105.85 | 103.60 | -1.40% | 843,100 | 88,030,096 | 4.76 |
| 2026-09-22 | 107.17 | 105.34 | 107.80 | 104.55 | -1.35% | 1,273,900 | 134,803,168 | 7.19 |
| 2026-09-21 | 106.05 | 106.78 | 109.69 | 106.05 | -0.18% | 1,412,900 | 152,066,656 | 7.97 |
| 2026-09-18 | 102.51 | 106.97 | 108.88 | 100.70 | +6.44% | 2,252,900 | 240,671,520 | 12.71 |
| 2026-09-17 | 102.03 | 100.50 | 103.47 | 100.06 | -2.06% | 862,300 | 87,106,112 | 4.86 |
| 2026-09-16 | 102.00 | 102.61 | 105.00 | 100.50 | +0.92% | 1,372,300 | 140,380,304 | 7.74 |
| 2026-09-15 | 96.50 | 101.67 | 104.58 | 96.14 | +4.70% | 2,105,300 | 214,804,768 | 11.88 |
| 2026-09-14 | 94.97 | 97.11 | 100.19 | 93.56 | +1.90% | 1,002,500 | 97,655,520 | 5.66 |
| 2026-09-11 | 99.00 | 95.30 | 99.00 | 95.00 | -4.28% | 1,127,900 | 108,646,432 | 6.36 |
| 2026-09-10 | 103.28 | 99.56 | 103.69 | 99.40 | -3.71% | 1,506,100 | 151,116,944 | 8.50 |
| 2026-09-09 | 99.97 | 103.40 | 105.78 | 98.35 | +5.15% | 2,773,700 | 284,979,584 | 15.65 |
| 2026-09-08 | 102.00 | 98.34 | 102.00 | 95.17 | -1.26% | 2,334,000 | 227,280,864 | 13.17 |
| 2026-09-07 | 91.06 | 99.59 | 100.80 | 91.01 | +6.17% | 2,615,900 | 255,972,736 | 14.76 |
| 2026-09-04 | 94.63 | 93.80 | 97.24 | 93.80 | -0.19% | 727,200 | 69,142,400 | 4.10 |
| 2026-09-03 | 96.88 | 93.98 | 97.00 | 93.70 | -2.11% | 728,300 | 68,921,352 | 4.11 |
| 2026-09-02 | 97.45 | 96.01 | 100.28 | 95.94 | -3.22% | 975,400 | 94,416,872 | 5.50 |
| 2026-09-01 | 97.00 | 99.20 | 101.00 | 96.10 | +2.27% | 1,341,200 | 133,044,936 | 7.57 |
| 2026-08-31 | 95.30 | 97.00 | 97.50 | 94.33 | +0.83% | 717,200 | 69,106,592 | 4.05 |
| 2026-08-28 | 97.78 | 96.20 | 99.29 | 96.20 | -2.14% | 905,400 | 88,080,688 | 5.11 |
| 2026-08-27 | 95.00 | 98.30 | 99.83 | 94.94 | +0.86% | 1,249,200 | 121,293,128 | 7.05 |
| 2026-08-26 | 96.06 | 97.46 | 99.16 | 95.86 | +0.89% | 1,009,600 | 98,859,824 | 5.70 |
需要全历史数据与程序化访问？
查看 固德电材 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=sz301680 获取全部历史日线。