天瑞仪器
sz300165 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）
4.70
涨跌幅
-3.89%
成交量
8,184,100 股
成交额
38,953,112 元
换手率
1.95%
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 | 4.88 | 4.70 | 4.88 | 4.68 | -3.89% | 8,184,100 | 38,953,112 | 1.95 |
| 2026-10-13 | 4.80 | 4.89 | 4.91 | 4.63 | +0.62% | 12,718,000 | 60,837,848 | 3.02 |
| 2026-10-12 | 4.97 | 4.86 | 4.99 | 4.85 | -2.41% | 8,346,300 | 40,990,992 | 1.98 |
| 2026-10-09 | 4.93 | 4.98 | 4.98 | 4.75 | +0.20% | 15,638,100 | 76,138,296 | 3.72 |
| 2026-10-08 | 5.00 | 4.97 | 5.09 | 4.93 | -0.20% | 10,929,700 | 54,587,592 | 2.60 |
| 2026-09-30 | 5.04 | 4.98 | 5.06 | 4.95 | -0.60% | 9,192,100 | 45,764,704 | 2.19 |
| 2026-09-29 | 4.91 | 5.01 | 5.06 | 4.88 | +1.62% | 9,019,200 | 45,169,112 | 2.14 |
| 2026-09-28 | 5.07 | 4.93 | 5.08 | 4.88 | -2.76% | 12,595,700 | 62,241,824 | 3.00 |
| 2026-09-24 | 5.17 | 5.07 | 5.18 | 5.04 | -2.31% | 14,766,600 | 75,250,336 | 3.51 |
| 2026-09-23 | 5.05 | 5.19 | 5.31 | 4.95 | +2.17% | 26,948,700 | 138,625,472 | 6.41 |
| 2026-09-22 | 5.12 | 5.08 | 5.17 | 5.03 | -0.39% | 11,772,700 | 59,714,028 | 2.80 |
| 2026-09-21 | 5.09 | 5.10 | 5.19 | 5.01 | +0.20% | 15,664,500 | 79,380,960 | 3.73 |
| 2026-09-18 | 5.12 | 5.09 | 5.20 | 5.08 | -0.39% | 9,394,200 | 48,229,180 | 2.23 |
| 2026-09-17 | 5.05 | 5.11 | 5.14 | 4.97 | +1.19% | 11,062,200 | 56,116,520 | 2.63 |
| 2026-09-16 | 4.87 | 5.05 | 5.08 | 4.87 | +3.48% | 11,826,100 | 59,210,072 | 2.81 |
| 2026-09-15 | 5.10 | 4.88 | 5.13 | 4.86 | -4.31% | 11,480,600 | 56,784,304 | 2.73 |
| 2026-09-14 | 4.99 | 5.10 | 5.15 | 4.90 | +2.00% | 12,532,700 | 63,648,084 | 2.98 |
| 2026-09-11 | 5.11 | 5.00 | 5.11 | 4.85 | -2.91% | 12,394,900 | 61,370,468 | 2.95 |
| 2026-09-10 | 5.20 | 5.15 | 5.20 | 5.09 | -1.34% | 8,760,800 | 45,072,236 | 2.08 |
| 2026-09-09 | 5.28 | 5.22 | 5.30 | 5.21 | -1.51% | 8,806,000 | 46,161,060 | 2.09 |
| 2026-09-08 | 5.28 | 5.30 | 5.32 | 5.25 | +0.19% | 11,536,000 | 60,910,176 | 2.74 |
| 2026-09-07 | 5.34 | 5.29 | 5.38 | 5.27 | -0.75% | 9,682,500 | 51,421,800 | 2.30 |
| 2026-09-04 | 5.36 | 5.33 | 5.47 | 5.30 | -0.37% | 13,140,800 | 70,797,440 | 3.12 |
| 2026-09-03 | 5.47 | 5.35 | 5.55 | 5.30 | -1.83% | 12,989,000 | 69,908,000 | 3.09 |
| 2026-09-02 | 5.44 | 5.45 | 5.50 | 5.38 | -0.73% | 10,988,500 | 59,797,036 | 2.61 |
| 2026-09-01 | 5.51 | 5.49 | 5.53 | 5.42 | -0.72% | 10,766,400 | 58,902,596 | 2.56 |
| 2026-08-31 | 5.36 | 5.53 | 5.55 | 5.35 | +1.28% | 16,586,500 | 90,933,672 | 3.94 |
| 2026-08-28 | 5.27 | 5.46 | 5.55 | 5.23 | +3.80% | 21,418,400 | 116,499,416 | 5.09 |
| 2026-08-27 | 5.23 | 5.26 | 5.35 | 5.16 | +0.19% | 15,224,900 | 80,080,032 | 3.62 |
| 2026-08-26 | 5.30 | 5.25 | 5.34 | 5.22 | -1.87% | 16,436,800 | 86,585,792 | 3.91 |
需要全历史数据与程序化访问？
查看 天瑞仪器 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=sz300165 获取全部历史日线。