旗天科技
sz300061 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）
7.31
涨跌幅
+4.28%
成交量
65,114,200 股
成交额
464,749,472 元
换手率
10.68%
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 | 6.98 | 7.31 | 7.38 | 6.81 | +4.28% | 65,114,200 | 464,749,472 | 10.68 |
| 2026-10-13 | 6.69 | 7.01 | 7.09 | 6.58 | +3.55% | 48,003,000 | 333,019,072 | 7.87 |
| 2026-10-12 | 6.77 | 6.77 | 6.84 | 6.60 | -0.73% | 25,781,700 | 172,814,000 | 4.23 |
| 2026-10-09 | 6.49 | 6.82 | 6.83 | 6.21 | +3.18% | 39,026,400 | 255,586,624 | 6.40 |
| 2026-10-08 | 6.65 | 6.61 | 6.79 | 6.46 | +0.00% | 26,663,300 | 176,577,024 | 4.37 |
| 2026-09-30 | 6.93 | 6.61 | 6.97 | 6.60 | -4.48% | 31,317,600 | 210,419,328 | 5.13 |
| 2026-09-29 | 6.86 | 6.92 | 7.07 | 6.80 | +2.37% | 41,003,600 | 285,446,432 | 6.72 |
| 2026-09-28 | 6.66 | 6.76 | 6.95 | 6.61 | +0.30% | 32,375,800 | 220,556,512 | 5.31 |
| 2026-09-24 | 6.93 | 6.74 | 7.09 | 6.71 | -3.71% | 30,175,600 | 206,914,384 | 4.95 |
| 2026-09-23 | 7.02 | 7.00 | 7.17 | 6.77 | -1.41% | 47,476,100 | 328,499,968 | 7.78 |
| 2026-09-22 | 7.00 | 7.10 | 7.28 | 6.89 | +2.75% | 60,021,200 | 423,697,728 | 9.84 |
| 2026-09-21 | 6.83 | 6.91 | 6.95 | 6.77 | +0.14% | 37,203,400 | 255,158,448 | 6.10 |
| 2026-09-18 | 6.77 | 6.90 | 6.92 | 6.57 | +1.17% | 51,611,800 | 349,706,720 | 8.46 |
| 2026-09-17 | 6.39 | 6.82 | 7.41 | 6.31 | +7.91% | 73,985,700 | 511,276,896 | 12.13 |
| 2026-09-16 | 6.32 | 6.32 | 6.44 | 6.11 | -3.07% | 42,609,900 | 266,308,032 | 6.99 |
| 2026-09-15 | 6.94 | 6.52 | 6.99 | 6.51 | -6.99% | 48,854,800 | 328,606,752 | 8.01 |
| 2026-09-14 | 7.05 | 7.01 | 7.31 | 6.85 | -2.23% | 56,179,900 | 393,248,832 | 9.21 |
| 2026-09-11 | 6.83 | 7.17 | 7.39 | 6.72 | +5.29% | 71,341,100 | 506,975,488 | 11.70 |
| 2026-09-10 | 7.03 | 6.81 | 7.28 | 6.81 | -3.81% | 62,261,200 | 440,965,344 | 10.21 |
| 2026-09-09 | 6.80 | 7.08 | 7.08 | 6.52 | +3.66% | 81,333,000 | 553,506,688 | 13.34 |
| 2026-09-08 | 6.51 | 6.83 | 7.35 | 6.45 | +5.73% | 88,550,000 | 614,355,904 | 14.52 |
| 2026-09-07 | 6.53 | 6.46 | 6.63 | 6.35 | -1.67% | 45,830,600 | 295,415,264 | 7.51 |
| 2026-09-04 | 6.26 | 6.57 | 7.17 | 6.25 | +6.14% | 67,437,000 | 456,382,048 | 11.06 |
| 2026-09-03 | 6.45 | 6.19 | 6.51 | 6.18 | -3.73% | 21,256,900 | 133,764,648 | 3.49 |
| 2026-09-02 | 6.52 | 6.43 | 6.63 | 6.37 | -2.58% | 24,919,500 | 160,954,080 | 4.09 |
| 2026-09-01 | 6.28 | 6.60 | 6.65 | 6.25 | +6.11% | 41,512,800 | 270,214,464 | 6.81 |
| 2026-08-31 | 6.07 | 6.22 | 6.23 | 5.98 | +1.14% | 23,463,300 | 143,708,416 | 3.85 |
| 2026-08-28 | 6.39 | 6.15 | 6.39 | 6.11 | -2.23% | 23,053,900 | 142,617,184 | 3.78 |
| 2026-08-27 | 6.14 | 6.29 | 6.41 | 6.09 | +1.45% | 29,784,100 | 186,479,328 | 4.88 |
| 2026-08-26 | 5.89 | 6.20 | 6.46 | 5.78 | +4.91% | 46,419,100 | 285,109,440 | 7.61 |
需要全历史数据与程序化访问？
查看 旗天科技 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=sz300061 获取全部历史日线。