泰胜风能
sz300129 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）
7.14
涨跌幅
-3.64%
成交量
22,565,700 股
成交额
163,118,240 元
换手率
3.14%
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 | 7.35 | 7.14 | 7.41 | 7.13 | -3.64% | 22,565,700 | 163,118,240 | 3.14 |
| 2026-10-13 | 7.51 | 7.41 | 7.52 | 7.26 | -4.02% | 38,099,100 | 280,303,328 | 5.30 |
| 2026-10-12 | 7.25 | 7.72 | 7.78 | 7.21 | +6.19% | 52,334,100 | 400,248,032 | 7.28 |
| 2026-10-09 | 7.40 | 7.27 | 7.40 | 7.03 | -1.89% | 26,542,200 | 191,758,176 | 3.69 |
| 2026-10-08 | 7.54 | 7.41 | 7.68 | 7.36 | -2.11% | 25,612,800 | 192,397,168 | 3.56 |
| 2026-09-30 | 7.45 | 7.57 | 7.79 | 7.38 | +2.30% | 31,619,600 | 240,133,200 | 4.40 |
| 2026-09-29 | 7.25 | 7.40 | 7.53 | 7.22 | +1.09% | 21,879,000 | 162,052,864 | 3.04 |
| 2026-09-28 | 7.50 | 7.32 | 7.55 | 7.20 | -2.27% | 24,473,600 | 179,412,144 | 3.41 |
| 2026-09-24 | 7.33 | 7.49 | 7.70 | 7.32 | +1.77% | 28,203,600 | 212,762,736 | 3.92 |
| 2026-09-23 | 7.53 | 7.36 | 7.53 | 7.33 | -2.65% | 18,253,700 | 134,777,392 | 2.54 |
| 2026-09-22 | 7.77 | 7.56 | 7.82 | 7.53 | -2.58% | 23,706,600 | 180,695,472 | 3.30 |
| 2026-09-21 | 7.69 | 7.76 | 7.88 | 7.61 | +0.65% | 28,183,300 | 218,761,312 | 3.92 |
| 2026-09-18 | 7.45 | 7.71 | 7.90 | 7.40 | +3.91% | 43,660,100 | 334,399,008 | 6.07 |
| 2026-09-17 | 7.38 | 7.42 | 7.65 | 7.18 | -0.93% | 40,223,600 | 295,828,608 | 5.60 |
| 2026-09-16 | 7.61 | 7.49 | 7.84 | 7.31 | -2.60% | 38,835,600 | 291,385,760 | 5.40 |
| 2026-09-15 | 7.31 | 7.69 | 7.73 | 7.19 | +4.77% | 43,771,800 | 330,832,064 | 6.09 |
| 2026-09-14 | 7.51 | 7.34 | 7.64 | 7.29 | -3.04% | 25,105,800 | 185,963,376 | 3.49 |
| 2026-09-11 | 7.42 | 7.57 | 7.66 | 7.30 | +1.47% | 29,781,600 | 222,979,360 | 4.14 |
| 2026-09-10 | 7.33 | 7.46 | 7.65 | 7.25 | +1.08% | 20,094,700 | 150,265,088 | 2.80 |
| 2026-09-09 | 7.44 | 7.38 | 7.44 | 7.33 | -0.81% | 8,718,900 | 64,337,956 | 1.21 |
| 2026-09-08 | 7.38 | 7.44 | 7.48 | 7.34 | +0.95% | 9,197,600 | 68,250,896 | 1.28 |
| 2026-09-07 | 7.38 | 7.37 | 7.43 | 7.32 | +0.00% | 7,916,800 | 58,326,196 | 1.10 |
| 2026-09-04 | 7.35 | 7.37 | 7.49 | 7.31 | +0.55% | 11,246,100 | 83,325,936 | 1.56 |
| 2026-09-03 | 7.43 | 7.33 | 7.47 | 7.30 | -1.35% | 9,540,100 | 70,199,944 | 1.33 |
| 2026-09-02 | 7.43 | 7.43 | 7.50 | 7.37 | -1.33% | 12,008,900 | 89,182,152 | 1.67 |
| 2026-09-01 | 7.48 | 7.53 | 7.72 | 7.45 | +1.48% | 21,153,700 | 160,732,960 | 2.94 |
| 2026-08-31 | 7.29 | 7.42 | 7.43 | 7.25 | +1.37% | 10,099,900 | 74,326,568 | 1.41 |
| 2026-08-28 | 7.32 | 7.32 | 7.43 | 7.29 | -0.54% | 10,203,300 | 75,011,800 | 1.42 |
| 2026-08-27 | 7.28 | 7.36 | 7.38 | 7.24 | +0.41% | 10,425,000 | 76,363,512 | 1.45 |
| 2026-08-26 | 7.20 | 7.33 | 7.44 | 7.20 | +2.09% | 16,814,700 | 123,337,872 | 2.34 |
需要全历史数据与程序化访问？
查看 泰胜风能 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=sz300129 获取全部历史日线。