天海电子

sz001365 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）

32.85

涨跌幅

-4.34%

成交量

3,527,000 股

成交额

117,810,864 元

换手率

6.13%

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	34.26	32.85	34.34	32.85	-4.34%	3,527,000	117,810,864	6.13
2026-10-13	34.45	34.34	34.73	33.50	-2.11%	4,056,200	138,400,096	7.05
2026-10-12	35.08	35.08	35.50	34.49	-0.17%	3,650,600	128,175,224	6.35
2026-10-09	35.05	35.14	35.46	34.19	-0.96%	4,579,900	159,284,176	7.96
2026-10-08	35.05	35.48	36.21	34.95	+0.65%	4,925,600	175,383,520	8.57
2026-09-30	36.03	35.25	36.55	35.16	-3.03%	5,540,000	198,512,416	9.63
2026-09-29	36.41	36.35	36.94	36.15	-0.85%	6,215,000	227,021,936	10.81
2026-09-28	35.95	36.66	36.66	35.48	+1.55%	6,833,700	246,711,024	11.88
2026-09-24	36.26	36.10	36.65	36.07	-1.10%	4,412,600	160,629,744	7.67
2026-09-23	36.59	36.50	36.69	36.11	-0.22%	4,958,300	180,525,072	8.62
2026-09-22	37.36	36.58	37.59	36.57	-2.09%	7,249,500	267,201,872	12.61
2026-09-21	37.37	37.36	38.06	37.20	-2.51%	11,322,400	424,473,664	19.69
2026-09-18	37.51	38.32	39.86	36.51	+2.16%	19,530,300	744,756,096	33.96
2026-09-17	33.97	37.51	37.51	33.72	+10.00%	8,618,500	314,909,312	14.99
2026-09-16	33.41	34.10	34.25	33.21	+1.73%	2,458,200	83,014,472	4.27
2026-09-15	33.06	33.52	34.15	33.03	+0.48%	2,791,900	94,169,872	4.86
2026-09-14	32.58	33.36	33.55	32.48	+2.11%	2,169,000	71,996,528	3.77
2026-09-11	33.14	32.67	33.14	32.22	-1.92%	2,378,800	77,470,216	4.14
2026-09-10	33.69	33.31	33.84	33.23	-1.74%	1,916,000	64,037,188	3.33
2026-09-09	34.13	33.90	34.25	33.66	-0.76%	2,026,000	68,755,304	3.52
2026-09-08	34.20	34.16	34.29	33.90	-0.12%	2,104,700	71,756,568	3.66
2026-09-07	34.25	34.20	34.45	34.02	+0.44%	1,608,500	55,150,680	2.80
2026-09-04	34.96	34.05	35.34	33.96	-2.13%	2,970,800	103,197,304	5.17
2026-09-03	35.57	34.79	35.61	34.57	-2.11%	2,874,800	100,459,488	5.00
2026-09-02	35.10	35.54	35.98	35.04	+0.40%	3,720,300	132,172,512	6.47
2026-09-01	34.84	35.40	35.79	34.78	+1.64%	3,881,400	137,239,728	6.75
2026-08-31	34.45	34.83	34.94	34.36	+0.00%	1,966,500	68,261,168	3.42
2026-08-28	35.14	34.83	35.32	34.73	-0.91%	2,481,000	86,761,912	4.31
2026-08-27	34.68	35.15	35.17	34.44	+1.36%	2,801,100	97,749,040	4.87
2026-08-26	34.50	34.68	34.87	34.32	+0.35%	2,532,000	87,648,528	4.40

需要全历史数据与程序化访问？查看天海电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001365 获取全部历史日线。