天海防务
sz300008 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）
6.13
涨跌幅
-1.61%
成交量
34,929,800 股
成交额
215,158,240 元
换手率
2.02%
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 | 6.23 | 6.13 | 6.25 | 6.09 | -1.61% | 34,929,800 | 215,158,240 | 2.02 |
| 2026-10-13 | 6.02 | 6.23 | 6.30 | 5.93 | +2.98% | 57,984,200 | 356,477,088 | 3.36 |
| 2026-10-12 | 6.14 | 6.05 | 6.21 | 6.02 | -1.79% | 28,780,200 | 175,566,928 | 1.67 |
| 2026-10-09 | 6.18 | 6.16 | 6.19 | 5.95 | +0.16% | 47,096,500 | 285,433,792 | 2.73 |
| 2026-10-08 | 6.18 | 6.15 | 6.38 | 6.10 | -0.49% | 48,763,100 | 305,214,432 | 2.82 |
| 2026-09-30 | 6.24 | 6.18 | 6.33 | 6.17 | -0.96% | 31,729,700 | 197,622,144 | 1.84 |
| 2026-09-29 | 6.20 | 6.24 | 6.28 | 6.15 | +0.65% | 28,171,100 | 175,007,600 | 1.63 |
| 2026-09-28 | 6.31 | 6.20 | 6.32 | 6.16 | -2.05% | 40,396,900 | 251,185,920 | 2.34 |
| 2026-09-24 | 6.33 | 6.33 | 6.40 | 6.28 | +0.64% | 35,890,800 | 227,609,312 | 2.08 |
| 2026-09-23 | 6.47 | 6.29 | 6.48 | 6.28 | -2.78% | 50,049,000 | 316,709,056 | 2.90 |
| 2026-09-22 | 6.58 | 6.47 | 6.62 | 6.44 | -2.12% | 59,775,100 | 387,746,592 | 3.46 |
| 2026-09-21 | 6.43 | 6.61 | 6.63 | 6.37 | +2.48% | 68,781,800 | 449,425,760 | 3.98 |
| 2026-09-18 | 6.39 | 6.45 | 6.53 | 6.31 | +0.62% | 54,650,700 | 352,117,792 | 3.16 |
| 2026-09-17 | 6.33 | 6.41 | 6.46 | 6.25 | +0.79% | 58,939,600 | 375,014,688 | 3.41 |
| 2026-09-16 | 6.35 | 6.36 | 6.43 | 6.25 | +0.16% | 52,534,700 | 332,831,456 | 3.04 |
| 2026-09-15 | 6.39 | 6.35 | 6.52 | 6.31 | -1.40% | 56,750,500 | 363,967,872 | 3.28 |
| 2026-09-14 | 6.64 | 6.44 | 6.75 | 6.41 | -3.16% | 78,652,500 | 512,344,288 | 4.55 |
| 2026-09-11 | 6.65 | 6.65 | 6.83 | 6.51 | -2.06% | 115,760,100 | 767,215,168 | 6.70 |
| 2026-09-10 | 6.46 | 6.79 | 7.02 | 6.45 | +3.19% | 174,308,200 | 1,171,608,064 | 10.09 |
| 2026-09-09 | 6.35 | 6.58 | 6.65 | 6.32 | +2.97% | 123,578,300 | 806,002,752 | 7.15 |
| 2026-09-08 | 6.34 | 6.39 | 6.44 | 6.27 | +0.16% | 48,579,900 | 309,697,568 | 2.81 |
| 2026-09-07 | 6.44 | 6.38 | 6.47 | 6.35 | -1.24% | 49,896,000 | 318,888,096 | 2.89 |
| 2026-09-04 | 6.31 | 6.46 | 6.55 | 6.31 | +2.38% | 94,751,600 | 612,547,264 | 5.48 |
| 2026-09-03 | 6.32 | 6.31 | 6.41 | 6.28 | -0.63% | 49,386,400 | 313,332,256 | 2.86 |
| 2026-09-02 | 6.30 | 6.35 | 6.42 | 6.30 | -0.16% | 65,307,000 | 415,917,696 | 3.78 |
| 2026-09-01 | 6.28 | 6.36 | 6.38 | 6.25 | +0.47% | 44,884,400 | 284,661,472 | 2.60 |
| 2026-08-31 | 6.30 | 6.33 | 6.36 | 6.25 | +0.64% | 35,536,600 | 224,122,496 | 2.06 |
| 2026-08-28 | 6.25 | 6.29 | 6.34 | 6.24 | +1.13% | 43,722,000 | 275,094,688 | 2.53 |
| 2026-08-27 | 6.16 | 6.22 | 6.23 | 6.11 | +0.65% | 30,727,000 | 190,254,720 | 1.78 |
| 2026-08-26 | 6.16 | 6.18 | 6.21 | 6.13 | +0.00% | 26,834,900 | 165,676,304 | 1.55 |
需要全历史数据与程序化访问？
查看 天海防务 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=sz300008 获取全部历史日线。