汤臣倍健
sz300146 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）
9.48
涨跌幅
+0.00%
成交量
7,102,400 股
成交额
67,499,016 元
换手率
0.63%
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 | 9.44 | 9.48 | 9.55 | 9.44 | +0.00% | 7,102,400 | 67,499,016 | 0.63 |
| 2026-10-13 | 9.54 | 9.48 | 9.55 | 9.38 | -0.84% | 10,028,400 | 94,920,192 | 0.89 |
| 2026-10-12 | 9.58 | 9.56 | 9.60 | 9.51 | -0.10% | 8,527,300 | 81,485,904 | 0.76 |
| 2026-10-09 | 9.43 | 9.57 | 9.58 | 9.41 | +1.48% | 11,458,500 | 108,981,288 | 1.02 |
| 2026-10-08 | 9.42 | 9.43 | 9.46 | 9.38 | +0.00% | 7,800,100 | 73,492,640 | 0.70 |
| 2026-09-30 | 9.30 | 9.43 | 9.45 | 9.29 | +1.51% | 8,091,900 | 75,964,888 | 0.72 |
| 2026-09-29 | 9.25 | 9.29 | 9.31 | 9.21 | +0.32% | 5,742,500 | 53,265,400 | 0.51 |
| 2026-09-28 | 9.29 | 9.26 | 9.35 | 9.22 | -0.54% | 6,347,000 | 58,769,208 | 0.57 |
| 2026-09-24 | 9.43 | 9.31 | 9.51 | 9.30 | -1.17% | 7,466,500 | 70,109,136 | 0.67 |
| 2026-09-23 | 9.41 | 9.42 | 9.51 | 9.38 | -0.11% | 8,322,400 | 78,602,176 | 0.74 |
| 2026-09-22 | 9.35 | 9.43 | 9.51 | 9.35 | +0.96% | 10,534,000 | 99,331,576 | 0.94 |
| 2026-09-21 | 9.23 | 9.34 | 9.37 | 9.23 | +1.19% | 10,575,800 | 98,271,272 | 0.94 |
| 2026-09-18 | 9.23 | 9.23 | 9.36 | 9.22 | -0.11% | 10,891,900 | 101,116,864 | 0.97 |
| 2026-09-17 | 9.27 | 9.24 | 9.33 | 9.22 | -0.43% | 5,238,000 | 48,498,024 | 0.47 |
| 2026-09-16 | 9.23 | 9.28 | 9.32 | 9.17 | +0.43% | 7,729,700 | 71,380,008 | 0.69 |
| 2026-09-15 | 9.27 | 9.24 | 9.29 | 9.21 | -0.54% | 7,546,400 | 69,769,608 | 0.67 |
| 2026-09-14 | 9.22 | 9.29 | 9.31 | 9.21 | +0.00% | 10,850,800 | 100,485,208 | 0.97 |
| 2026-09-11 | 9.39 | 9.29 | 9.40 | 9.19 | -1.80% | 20,380,200 | 188,706,048 | 1.82 |
| 2026-09-10 | 9.69 | 9.46 | 9.69 | 9.44 | -3.37% | 21,378,900 | 203,498,704 | 1.91 |
| 2026-09-09 | 9.86 | 9.79 | 9.86 | 9.56 | -0.71% | 28,335,400 | 274,093,056 | 2.53 |
| 2026-09-08 | 9.82 | 9.86 | 9.92 | 9.79 | +0.31% | 9,339,500 | 92,145,104 | 0.83 |
| 2026-09-07 | 9.82 | 9.83 | 9.90 | 9.77 | -0.41% | 10,797,000 | 105,940,528 | 0.96 |
| 2026-09-04 | 9.85 | 9.87 | 9.96 | 9.78 | +1.23% | 11,842,900 | 116,918,992 | 1.06 |
| 2026-09-03 | 9.82 | 9.75 | 9.91 | 9.74 | -0.31% | 7,046,300 | 69,145,624 | 0.63 |
| 2026-09-02 | 9.88 | 9.78 | 9.94 | 9.75 | -1.51% | 8,949,200 | 87,700,144 | 0.80 |
| 2026-09-01 | 9.79 | 9.93 | 9.97 | 9.77 | +1.33% | 11,576,600 | 114,665,488 | 1.03 |
| 2026-08-31 | 9.80 | 9.80 | 9.86 | 9.73 | -0.41% | 6,742,800 | 65,926,728 | 0.60 |
| 2026-08-28 | 9.79 | 9.84 | 9.85 | 9.77 | +0.10% | 5,111,100 | 50,165,860 | 0.46 |
| 2026-08-27 | 9.83 | 9.83 | 9.85 | 9.75 | +0.00% | 5,888,300 | 57,691,332 | 0.53 |
| 2026-08-26 | 9.73 | 9.83 | 9.85 | 9.70 | +1.03% | 8,568,100 | 83,985,736 | 0.76 |
需要全历史数据与程序化访问？
查看 汤臣倍健 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=sz300146 获取全部历史日线。