天源迪科
sz300047 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）
9.04
涨跌幅
-1.20%
成交量
9,288,600 股
成交额
84,345,960 元
换手率
1.60%
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 | 9.16 | 9.04 | 9.19 | 9.02 | -1.20% | 9,288,600 | 84,345,960 | 1.60 |
| 2026-10-13 | 9.01 | 9.15 | 9.19 | 8.89 | +0.66% | 15,085,700 | 136,565,232 | 2.60 |
| 2026-10-12 | 9.03 | 9.09 | 9.14 | 8.91 | +0.55% | 15,665,100 | 141,764,160 | 2.70 |
| 2026-10-09 | 8.68 | 9.04 | 9.06 | 8.48 | +4.15% | 18,035,300 | 158,356,512 | 3.11 |
| 2026-10-08 | 8.90 | 8.68 | 8.99 | 8.61 | -2.47% | 11,947,800 | 104,835,256 | 2.06 |
| 2026-09-30 | 9.09 | 8.90 | 9.15 | 8.90 | -1.98% | 8,806,600 | 79,043,008 | 1.52 |
| 2026-09-29 | 8.93 | 9.08 | 9.15 | 8.90 | +1.45% | 9,119,100 | 82,657,264 | 1.57 |
| 2026-09-28 | 9.02 | 8.95 | 9.10 | 8.85 | -1.43% | 9,093,400 | 81,353,240 | 1.57 |
| 2026-09-24 | 9.24 | 9.08 | 9.32 | 9.03 | -2.05% | 11,624,000 | 106,396,544 | 2.00 |
| 2026-09-23 | 9.39 | 9.27 | 9.42 | 9.22 | -0.54% | 16,213,300 | 150,808,672 | 2.79 |
| 2026-09-22 | 9.21 | 9.32 | 9.34 | 9.19 | +1.86% | 18,661,400 | 172,966,160 | 3.21 |
| 2026-09-21 | 9.04 | 9.15 | 9.15 | 9.04 | +0.77% | 14,688,300 | 133,711,032 | 2.53 |
| 2026-09-18 | 9.04 | 9.08 | 9.16 | 9.03 | +1.68% | 19,726,100 | 179,277,408 | 3.40 |
| 2026-09-17 | 9.05 | 8.93 | 9.05 | 8.88 | -1.76% | 15,339,600 | 137,184,432 | 2.64 |
| 2026-09-16 | 8.93 | 9.09 | 9.14 | 8.75 | +1.91% | 12,619,400 | 112,873,808 | 2.17 |
| 2026-09-15 | 9.09 | 8.92 | 9.17 | 8.90 | -1.11% | 11,474,600 | 103,212,656 | 1.98 |
| 2026-09-14 | 8.88 | 9.02 | 9.11 | 8.80 | +1.23% | 9,844,800 | 88,908,144 | 1.70 |
| 2026-09-11 | 9.03 | 8.91 | 9.07 | 8.76 | -1.98% | 12,419,600 | 110,105,128 | 2.14 |
| 2026-09-10 | 9.14 | 9.09 | 9.14 | 9.03 | -1.09% | 6,759,600 | 61,476,104 | 1.16 |
| 2026-09-09 | 9.38 | 9.19 | 9.39 | 9.15 | -1.92% | 9,550,200 | 88,145,392 | 1.65 |
| 2026-09-08 | 9.38 | 9.37 | 9.53 | 9.30 | -0.11% | 9,367,900 | 88,295,744 | 1.61 |
| 2026-09-07 | 9.45 | 9.38 | 9.49 | 9.32 | -1.16% | 13,992,900 | 131,418,728 | 2.41 |
| 2026-09-04 | 9.46 | 9.49 | 9.75 | 9.41 | +1.93% | 21,515,700 | 207,354,208 | 3.71 |
| 2026-09-03 | 9.58 | 9.31 | 9.59 | 9.30 | -2.62% | 11,834,400 | 111,523,008 | 2.04 |
| 2026-09-02 | 9.55 | 9.56 | 9.65 | 9.37 | -0.73% | 13,877,500 | 131,986,016 | 2.39 |
| 2026-09-01 | 9.42 | 9.63 | 9.65 | 9.39 | +2.23% | 16,074,000 | 153,691,504 | 2.77 |
| 2026-08-31 | 9.29 | 9.42 | 9.45 | 9.19 | +0.64% | 11,593,300 | 108,173,272 | 2.00 |
| 2026-08-28 | 9.42 | 9.36 | 9.50 | 9.35 | +0.21% | 11,603,300 | 109,260,816 | 2.00 |
| 2026-08-27 | 9.32 | 9.34 | 9.43 | 9.25 | +0.11% | 11,380,400 | 106,443,608 | 1.96 |
| 2026-08-26 | 9.21 | 9.33 | 9.39 | 9.15 | +0.86% | 11,597,000 | 107,750,872 | 2.00 |
需要全历史数据与程序化访问？
查看 天源迪科 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=sz300047 获取全部历史日线。