回天新材

sz300041 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）

9.93

涨跌幅

-3.50%

成交量

13,233,800 股

成交额

132,878,464 元

换手率

2.43%

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	10.24	9.93	10.25	9.93	-3.50%	13,233,800	132,878,464	2.43
2026-10-13	10.18	10.29	10.39	9.98	-0.10%	15,939,900	161,989,296	2.93
2026-10-12	10.73	10.30	10.76	10.28	-5.42%	23,953,600	249,855,760	4.40
2026-10-09	10.52	10.89	10.98	10.35	+4.01%	29,034,100	312,672,512	5.33
2026-10-08	10.62	10.47	10.80	10.36	-0.76%	11,934,900	126,347,216	2.19
2026-09-30	10.78	10.55	10.85	10.54	-0.85%	10,556,200	112,677,032	1.94
2026-09-29	10.68	10.64	10.81	10.62	-0.28%	8,669,800	92,692,752	1.59
2026-09-28	11.10	10.67	11.18	10.62	-4.05%	14,161,500	152,971,456	2.60
2026-09-24	11.31	11.12	11.36	11.11	-2.63%	13,839,800	155,099,184	2.54
2026-09-23	11.13	11.42	11.44	11.11	+2.61%	22,568,200	255,408,272	4.15
2026-09-22	11.21	11.13	11.32	11.08	-0.71%	15,561,100	174,227,456	2.86
2026-09-21	11.15	11.21	11.30	11.12	+0.00%	17,289,400	193,577,120	3.18
2026-09-18	11.10	11.21	11.26	10.98	+1.82%	20,893,500	232,627,024	3.84
2026-09-17	10.92	11.01	11.09	10.87	+0.27%	17,971,900	197,795,408	3.30
2026-09-16	10.72	10.98	11.02	10.60	+1.29%	21,180,600	229,933,216	3.89
2026-09-15	10.58	10.84	11.10	10.55	+2.36%	27,931,500	304,830,432	5.13
2026-09-14	10.33	10.59	10.61	10.27	+2.12%	11,754,600	123,392,992	2.16
2026-09-11	10.43	10.37	10.49	10.17	-1.43%	14,427,000	148,875,248	2.65
2026-09-10	10.61	10.52	10.69	10.49	-1.41%	10,721,500	113,266,616	1.97
2026-09-09	10.81	10.67	10.86	10.60	-1.48%	14,338,700	153,605,104	2.63
2026-09-08	10.87	10.83	10.96	10.80	-0.46%	12,373,800	134,538,912	2.27
2026-09-07	10.92	10.88	10.98	10.75	-0.73%	12,897,400	140,031,904	2.37
2026-09-04	11.10	10.96	11.15	10.88	-1.08%	17,465,100	192,756,544	3.21
2026-09-03	11.21	11.08	11.28	11.02	-1.86%	20,835,000	230,910,576	3.83
2026-09-02	10.93	11.29	11.44	10.86	+3.39%	36,448,700	409,946,752	6.69
2026-09-01	10.92	10.92	11.02	10.80	-0.27%	14,819,600	161,523,984	2.72
2026-08-31	10.79	10.95	10.96	10.70	+0.37%	15,856,300	171,711,952	2.91
2026-08-28	10.96	10.91	11.06	10.89	-0.46%	17,191,400	188,432,304	3.16
2026-08-27	10.76	10.96	10.98	10.62	+0.92%	19,187,900	207,696,528	3.52
2026-08-26	10.80	10.86	11.00	10.72	+1.78%	22,585,600	245,210,032	4.15

需要全历史数据与程序化访问？查看回天新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300041 获取全部历史日线。