天舟文化
sz300148 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）
3.80
涨跌幅
+0.26%
成交量
56,185,100 股
成交额
214,311,632 元
换手率
6.90%
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 | 3.78 | 3.80 | 3.88 | 3.70 | +0.26% | 56,185,100 | 214,311,632 | 6.90 |
| 2026-10-13 | 3.66 | 3.79 | 3.82 | 3.59 | +1.88% | 48,344,500 | 179,865,600 | 5.94 |
| 2026-10-12 | 3.64 | 3.72 | 3.75 | 3.61 | +1.36% | 44,216,800 | 163,284,096 | 5.43 |
| 2026-10-09 | 3.46 | 3.67 | 3.69 | 3.38 | +6.07% | 46,456,100 | 164,663,760 | 5.71 |
| 2026-10-08 | 3.54 | 3.46 | 3.55 | 3.43 | -1.98% | 19,730,200 | 68,783,680 | 2.42 |
| 2026-09-30 | 3.56 | 3.53 | 3.61 | 3.49 | -1.67% | 24,071,400 | 85,132,936 | 2.96 |
| 2026-09-29 | 3.46 | 3.59 | 3.61 | 3.45 | +3.16% | 25,916,100 | 92,280,376 | 3.18 |
| 2026-09-28 | 3.54 | 3.48 | 3.59 | 3.45 | -2.25% | 18,743,400 | 65,298,100 | 2.30 |
| 2026-09-24 | 3.54 | 3.56 | 3.60 | 3.52 | +0.56% | 24,552,900 | 87,501,552 | 3.02 |
| 2026-09-23 | 3.65 | 3.54 | 3.65 | 3.52 | -3.54% | 34,897,400 | 124,513,728 | 4.29 |
| 2026-09-22 | 3.57 | 3.67 | 3.73 | 3.57 | +3.38% | 43,765,200 | 160,198,032 | 5.38 |
| 2026-09-21 | 3.50 | 3.55 | 3.58 | 3.48 | +2.31% | 25,864,000 | 91,687,560 | 3.18 |
| 2026-09-18 | 3.50 | 3.47 | 3.55 | 3.45 | -1.14% | 24,525,200 | 85,738,792 | 3.01 |
| 2026-09-17 | 3.47 | 3.51 | 3.54 | 3.45 | +0.86% | 25,074,300 | 87,898,384 | 3.08 |
| 2026-09-16 | 3.44 | 3.48 | 3.49 | 3.38 | +1.46% | 18,506,300 | 63,921,880 | 2.27 |
| 2026-09-15 | 3.54 | 3.43 | 3.59 | 3.42 | -3.11% | 24,682,000 | 86,461,456 | 3.03 |
| 2026-09-14 | 3.57 | 3.54 | 3.58 | 3.50 | -0.28% | 17,735,800 | 62,671,532 | 2.18 |
| 2026-09-11 | 3.61 | 3.55 | 3.61 | 3.50 | -1.66% | 24,631,300 | 87,384,744 | 3.03 |
| 2026-09-10 | 3.62 | 3.61 | 3.68 | 3.58 | -1.10% | 23,359,400 | 84,538,736 | 2.87 |
| 2026-09-09 | 3.76 | 3.65 | 3.77 | 3.60 | -3.95% | 37,555,800 | 137,139,216 | 4.61 |
| 2026-09-08 | 3.67 | 3.80 | 3.83 | 3.67 | +3.26% | 51,912,900 | 196,450,096 | 6.38 |
| 2026-09-07 | 3.58 | 3.68 | 3.68 | 3.57 | +2.51% | 32,371,100 | 118,320,888 | 3.98 |
| 2026-09-04 | 3.56 | 3.59 | 3.70 | 3.52 | +1.99% | 34,230,300 | 124,096,896 | 4.20 |
| 2026-09-03 | 3.59 | 3.52 | 3.68 | 3.51 | -1.95% | 27,750,100 | 99,398,192 | 3.41 |
| 2026-09-02 | 3.66 | 3.59 | 3.68 | 3.56 | -2.18% | 29,510,000 | 106,287,272 | 3.62 |
| 2026-09-01 | 3.51 | 3.67 | 3.69 | 3.51 | +3.97% | 52,661,700 | 191,518,976 | 6.47 |
| 2026-08-31 | 3.41 | 3.53 | 3.54 | 3.39 | +2.92% | 37,065,100 | 128,904,792 | 4.55 |
| 2026-08-28 | 3.40 | 3.43 | 3.44 | 3.38 | +0.88% | 17,269,300 | 59,062,784 | 2.12 |
| 2026-08-27 | 3.39 | 3.40 | 3.41 | 3.36 | -0.29% | 13,363,700 | 45,299,832 | 1.64 |
| 2026-08-26 | 3.40 | 3.41 | 3.45 | 3.36 | -0.29% | 14,668,100 | 49,932,760 | 1.80 |
需要全历史数据与程序化访问？
查看 天舟文化 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=sz300148 获取全部历史日线。