台基股份
sz300046 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）
21.56
涨跌幅
-2.44%
成交量
2,185,200 股
成交额
47,537,100 元
换手率
0.92%
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 | 22.00 | 21.56 | 22.02 | 21.55 | -2.44% | 2,185,200 | 47,537,100 | 0.92 |
| 2026-10-13 | 22.00 | 22.10 | 22.25 | 21.22 | -0.54% | 3,957,300 | 85,991,272 | 1.67 |
| 2026-10-12 | 22.63 | 22.22 | 22.65 | 22.01 | -1.81% | 2,930,400 | 65,340,376 | 1.24 |
| 2026-10-09 | 22.84 | 22.63 | 22.90 | 21.70 | -1.31% | 4,331,800 | 96,616,400 | 1.83 |
| 2026-10-08 | 23.90 | 22.93 | 24.07 | 22.61 | -3.21% | 3,584,100 | 83,145,944 | 1.52 |
| 2026-09-30 | 24.50 | 23.69 | 24.64 | 23.65 | -2.75% | 3,061,300 | 73,365,504 | 1.29 |
| 2026-09-29 | 24.20 | 24.36 | 24.72 | 23.99 | +0.91% | 3,153,000 | 77,070,976 | 1.33 |
| 2026-09-28 | 24.85 | 24.14 | 24.85 | 24.02 | -2.70% | 3,911,200 | 95,106,512 | 1.65 |
| 2026-09-24 | 25.02 | 24.81 | 25.23 | 24.81 | -1.31% | 3,024,600 | 75,508,208 | 1.28 |
| 2026-09-23 | 25.00 | 25.14 | 25.27 | 24.71 | +0.76% | 4,582,800 | 114,736,832 | 1.94 |
| 2026-09-22 | 25.25 | 24.95 | 25.48 | 24.89 | -0.20% | 5,112,100 | 128,789,304 | 2.16 |
| 2026-09-21 | 25.18 | 25.00 | 25.37 | 24.81 | -0.71% | 5,582,300 | 139,725,824 | 2.36 |
| 2026-09-18 | 24.50 | 25.18 | 25.70 | 24.48 | +3.88% | 9,835,400 | 248,225,072 | 4.16 |
| 2026-09-17 | 24.11 | 24.24 | 24.60 | 24.02 | +0.17% | 4,510,900 | 109,653,728 | 1.91 |
| 2026-09-16 | 23.39 | 24.20 | 24.22 | 23.26 | +3.42% | 5,283,300 | 126,523,776 | 2.23 |
| 2026-09-15 | 23.19 | 23.40 | 23.69 | 23.11 | +0.26% | 2,909,500 | 68,207,504 | 1.23 |
| 2026-09-14 | 23.28 | 23.34 | 23.49 | 22.92 | +0.78% | 2,431,000 | 56,540,740 | 1.03 |
| 2026-09-11 | 23.34 | 23.16 | 23.42 | 22.71 | -1.49% | 3,800,900 | 87,599,536 | 1.61 |
| 2026-09-10 | 23.80 | 23.51 | 23.87 | 23.51 | -1.47% | 2,658,200 | 62,824,140 | 1.12 |
| 2026-09-09 | 23.93 | 23.86 | 24.45 | 23.78 | -0.62% | 3,651,200 | 87,993,736 | 1.54 |
| 2026-09-08 | 24.32 | 24.01 | 24.45 | 23.91 | -1.80% | 4,314,600 | 104,281,784 | 1.82 |
| 2026-09-07 | 24.42 | 24.45 | 24.59 | 24.13 | +1.12% | 3,312,900 | 80,892,512 | 1.40 |
| 2026-09-04 | 24.52 | 24.18 | 24.96 | 24.01 | -0.29% | 5,760,700 | 141,554,752 | 2.44 |
| 2026-09-03 | 24.58 | 24.25 | 24.75 | 24.13 | -0.82% | 3,383,200 | 82,498,912 | 1.43 |
| 2026-09-02 | 24.27 | 24.45 | 24.66 | 24.16 | -0.24% | 3,648,700 | 89,146,704 | 1.54 |
| 2026-09-01 | 24.85 | 24.51 | 24.86 | 24.40 | -1.41% | 4,232,900 | 104,118,640 | 1.79 |
| 2026-08-31 | 24.11 | 24.86 | 24.95 | 24.10 | +0.89% | 4,518,900 | 111,328,520 | 1.91 |
| 2026-08-28 | 24.91 | 24.64 | 25.19 | 24.62 | -1.56% | 4,935,900 | 122,814,592 | 2.09 |
| 2026-08-27 | 24.30 | 25.03 | 25.14 | 24.24 | +3.13% | 6,908,300 | 171,192,384 | 2.92 |
| 2026-08-26 | 24.32 | 24.27 | 24.59 | 24.15 | -0.16% | 4,812,700 | 117,269,600 | 2.03 |
需要全历史数据与程序化访问？
查看 台基股份 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=sz300046 获取全部历史日线。