天晟新材
sz300169 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）
5.13
涨跌幅
-4.11%
成交量
8,309,000 股
成交额
43,378,392 元
换手率
2.75%
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 | 5.34 | 5.13 | 5.40 | 5.10 | -4.11% | 8,309,000 | 43,378,392 | 2.75 |
| 2026-10-13 | 5.31 | 5.35 | 5.44 | 5.13 | -0.37% | 7,408,300 | 39,217,540 | 2.46 |
| 2026-10-12 | 5.53 | 5.37 | 5.57 | 5.30 | -2.01% | 6,064,300 | 32,781,260 | 2.01 |
| 2026-10-09 | 5.42 | 5.48 | 5.49 | 5.23 | +0.55% | 9,060,000 | 48,685,792 | 3.00 |
| 2026-10-08 | 5.52 | 5.45 | 5.60 | 5.38 | -1.27% | 7,164,200 | 39,125,296 | 2.37 |
| 2026-09-30 | 5.61 | 5.52 | 5.65 | 5.50 | -0.72% | 8,671,300 | 48,216,968 | 2.87 |
| 2026-09-29 | 5.66 | 5.56 | 5.67 | 5.48 | -1.24% | 12,594,100 | 70,318,400 | 4.17 |
| 2026-09-28 | 5.61 | 5.63 | 5.73 | 5.54 | -1.57% | 14,546,000 | 81,781,864 | 4.82 |
| 2026-09-24 | 5.54 | 5.72 | 5.98 | 5.52 | +3.06% | 18,764,800 | 107,473,792 | 6.22 |
| 2026-09-23 | 5.58 | 5.55 | 5.59 | 5.50 | +0.00% | 5,507,100 | 30,541,130 | 1.83 |
| 2026-09-22 | 5.61 | 5.55 | 5.65 | 5.53 | -1.42% | 5,587,800 | 31,160,478 | 1.85 |
| 2026-09-21 | 5.50 | 5.63 | 5.64 | 5.46 | +2.36% | 5,965,300 | 33,324,192 | 1.98 |
| 2026-09-18 | 5.54 | 5.50 | 5.62 | 5.46 | -0.36% | 4,679,500 | 25,853,748 | 1.55 |
| 2026-09-17 | 5.54 | 5.52 | 5.56 | 5.44 | -0.36% | 5,537,100 | 30,447,440 | 1.84 |
| 2026-09-16 | 5.42 | 5.54 | 5.56 | 5.37 | +2.03% | 5,561,800 | 30,608,470 | 1.84 |
| 2026-09-15 | 5.59 | 5.43 | 5.64 | 5.41 | -3.72% | 6,731,800 | 37,003,960 | 2.23 |
| 2026-09-14 | 5.62 | 5.64 | 5.73 | 5.52 | +0.18% | 5,947,900 | 33,558,264 | 1.97 |
| 2026-09-11 | 5.64 | 5.63 | 5.71 | 5.52 | -1.57% | 7,805,200 | 43,554,408 | 2.59 |
| 2026-09-10 | 5.67 | 5.72 | 5.78 | 5.63 | +0.18% | 6,087,400 | 34,773,520 | 2.02 |
| 2026-09-09 | 5.78 | 5.71 | 5.83 | 5.70 | -1.72% | 6,676,100 | 38,339,628 | 2.21 |
| 2026-09-08 | 5.77 | 5.81 | 5.86 | 5.73 | +1.57% | 6,687,300 | 38,787,856 | 2.22 |
| 2026-09-07 | 5.75 | 5.72 | 5.78 | 5.69 | -0.69% | 7,419,200 | 42,466,728 | 2.46 |
| 2026-09-04 | 5.76 | 5.76 | 5.88 | 5.70 | +1.23% | 8,831,600 | 51,114,224 | 2.93 |
| 2026-09-03 | 5.84 | 5.69 | 5.90 | 5.69 | -2.40% | 9,693,000 | 55,795,568 | 3.21 |
| 2026-09-02 | 5.91 | 5.83 | 5.98 | 5.77 | -2.18% | 13,967,300 | 81,741,736 | 4.63 |
| 2026-09-01 | 5.78 | 5.96 | 6.00 | 5.78 | +1.02% | 23,700,300 | 140,534,736 | 7.85 |
| 2026-08-31 | 5.88 | 5.90 | 6.25 | 5.82 | +6.88% | 35,741,100 | 213,243,712 | 11.85 |
| 2026-08-28 | 5.58 | 5.52 | 5.61 | 5.51 | -1.08% | 4,989,200 | 27,724,864 | 1.65 |
| 2026-08-27 | 5.62 | 5.58 | 5.64 | 5.53 | -0.71% | 5,710,900 | 31,808,554 | 1.89 |
| 2026-08-26 | 5.58 | 5.62 | 5.65 | 5.51 | +1.08% | 5,866,700 | 32,845,642 | 1.94 |
需要全历史数据与程序化访问？
查看 天晟新材 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=sz300169 获取全部历史日线。