控制台 登录/注册

天元股份

sz003003 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）
10.71
涨跌幅
-3.86%
成交量
2,832,100 股
成交额
30,785,922 元
换手率
2.40%
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 11.08 10.71 11.20 10.62 -3.86% 2,832,100 30,785,922 2.40
2026-10-13 11.00 11.14 11.23 10.53 +1.27% 4,492,200 49,066,428 3.81
2026-10-12 11.15 11.00 11.27 10.88 -1.43% 4,115,600 45,458,568 3.49
2026-10-09 11.24 11.16 11.24 10.71 -0.89% 5,180,800 56,957,324 4.39
2026-10-08 11.29 11.26 11.39 11.10 +0.72% 3,257,500 36,658,692 2.76
2026-09-30 11.30 11.18 11.50 11.05 -0.89% 2,895,700 32,486,814 2.45
2026-09-29 11.02 11.28 11.36 10.90 +2.45% 3,709,800 41,596,900 3.14
2026-09-28 11.01 11.01 11.17 10.84 +0.27% 4,087,800 44,954,128 3.46
2026-09-24 10.96 10.98 11.11 10.85 +0.46% 3,761,100 41,245,104 3.19
2026-09-23 11.01 10.93 11.07 10.85 -0.27% 2,621,900 28,726,080 2.22
2026-09-22 10.94 10.96 11.04 10.77 +0.92% 3,346,300 36,574,900 2.83
2026-09-21 10.54 10.86 10.93 10.53 +3.23% 3,280,000 35,373,664 2.78
2026-09-18 10.66 10.52 10.83 10.52 -1.03% 2,514,300 26,817,836 2.13
2026-09-17 10.55 10.63 10.71 10.30 +0.66% 2,479,300 26,097,736 2.10
2026-09-16 10.33 10.56 10.60 10.18 +1.73% 3,614,300 37,933,404 3.06
2026-09-15 10.92 10.38 10.92 10.31 -5.03% 4,407,700 46,348,716 3.73
2026-09-14 10.71 10.93 11.12 10.69 +1.58% 5,210,800 56,993,852 4.41
2026-09-11 11.00 10.76 11.18 10.62 -3.32% 4,357,700 47,220,856 3.69
2026-09-10 11.27 11.13 11.29 10.98 -1.42% 2,210,800 24,591,656 1.87
2026-09-09 11.36 11.29 11.40 11.19 -0.62% 2,743,300 31,008,020 2.32
2026-09-08 11.27 11.36 11.38 11.17 +0.89% 2,338,400 26,382,316 1.98
2026-09-07 11.17 11.26 11.35 11.10 +0.36% 2,687,400 30,254,434 2.28
2026-09-04 11.28 11.22 11.42 11.16 +0.00% 2,232,700 25,229,250 1.89
2026-09-03 11.45 11.22 11.55 11.17 -2.01% 2,751,000 31,173,356 2.33
2026-09-02 11.37 11.45 11.50 11.26 +0.17% 2,885,400 32,852,296 2.44
2026-09-01 11.32 11.43 11.50 11.15 +0.79% 4,100,400 46,715,724 3.47
2026-08-31 11.16 11.34 11.38 11.10 +0.00% 4,475,800 50,444,944 3.79
2026-08-28 11.26 11.34 11.36 11.16 +0.71% 2,204,800 24,922,184 1.87
2026-08-27 11.33 11.26 11.38 11.18 -0.71% 2,443,700 27,551,628 2.07
2026-08-26 11.24 11.34 11.42 11.13 +0.80% 2,685,700 30,357,016 2.28
需要全历史数据与程序化访问？ 查看 天元股份 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=sz003003 获取全部历史日线。