铖昌科技

sz001270 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）

80.92

涨跌幅

-3.77%

成交量

2,747,000 股

成交额

225,575,408 元

换手率

1.34%

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	83.58	80.92	83.69	80.76	-3.77%	2,747,000	225,575,408	1.34
2026-10-13	81.77	84.09	84.87	78.88	+1.30%	5,285,300	431,261,344	2.58
2026-10-12	87.00	83.01	87.37	83.00	-4.70%	3,835,800	324,189,440	1.87
2026-10-09	90.18	87.10	90.29	83.10	-3.58%	5,936,400	510,857,440	2.90
2026-10-08	89.50	90.33	94.50	88.59	+0.93%	6,102,100	561,009,152	2.98
2026-09-30	92.22	89.50	93.11	89.40	-4.78%	6,230,700	566,016,256	3.04
2026-09-29	95.01	93.99	96.24	93.52	-2.09%	3,624,300	342,333,504	1.77
2026-09-28	99.34	96.00	101.51	95.27	-3.28%	5,104,000	496,892,992	2.49
2026-09-24	99.30	99.26	101.49	98.51	+0.07%	5,510,100	551,411,456	2.69
2026-09-23	100.00	99.19	100.18	97.72	-0.80%	3,360,100	332,523,552	1.64
2026-09-22	101.19	99.99	102.26	99.20	-0.23%	5,238,600	527,522,176	2.56
2026-09-21	103.00	100.22	103.49	99.10	-0.78%	5,414,700	544,791,552	2.64
2026-09-18	99.05	101.01	101.18	99.05	+3.56%	6,911,000	693,703,040	3.37
2026-09-17	99.30	97.54	101.20	97.00	-2.67%	5,610,100	552,962,816	2.74
2026-09-16	98.69	100.22	101.31	98.06	+1.89%	5,925,700	592,288,576	2.89
2026-09-15	98.02	98.36	99.60	97.13	+0.46%	4,340,900	428,283,168	2.12
2026-09-14	95.00	97.91	98.66	94.90	+1.69%	3,980,800	387,784,672	1.94
2026-09-11	95.50	96.28	97.55	93.65	-0.98%	4,939,200	471,873,152	2.41
2026-09-10	96.45	97.23	98.45	95.12	+0.22%	4,414,700	429,196,992	2.16
2026-09-09	97.35	97.02	99.20	96.33	-0.34%	4,521,700	441,344,800	2.21
2026-09-08	96.83	97.35	100.66	96.44	+0.61%	5,862,700	578,528,832	2.86
2026-09-07	96.23	96.76	97.70	95.56	+0.68%	3,862,300	372,992,320	1.89
2026-09-04	99.50	96.11	100.40	95.20	-1.92%	5,041,300	493,837,888	2.46
2026-09-03	98.99	97.99	99.82	97.51	-0.54%	3,379,800	332,529,984	1.65
2026-09-02	98.01	98.52	101.37	97.61	-1.27%	4,168,400	414,273,824	2.04
2026-09-01	102.00	99.79	102.11	99.26	-2.07%	3,750,600	375,517,344	1.83
2026-08-31	97.00	101.90	103.89	97.00	+2.21%	5,954,600	604,112,448	2.91
2026-08-28	103.34	99.70	103.50	99.50	-3.17%	5,968,600	602,308,160	2.91
2026-08-27	100.50	102.96	103.32	99.30	+2.45%	5,324,300	542,585,792	2.60
2026-08-26	102.01	100.50	102.58	98.02	+0.50%	5,085,800	509,367,584	2.48

需要全历史数据与程序化访问？查看铖昌科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001270 获取全部历史日线。