*ST天喻
sz300205 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）
4.78
涨跌幅
+0.42%
成交量
1,595,500 股
成交额
7,624,210 元
换手率
0.37%
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 | 4.78 | 4.78 | 4.85 | 4.73 | +0.42% | 1,595,500 | 7,624,210 | 0.37 |
| 2026-10-13 | 4.73 | 4.76 | 4.83 | 4.71 | +0.21% | 1,888,800 | 9,031,590 | 0.44 |
| 2026-10-12 | 4.83 | 4.75 | 4.86 | 4.74 | -1.25% | 1,240,400 | 5,941,117 | 0.29 |
| 2026-10-09 | 4.89 | 4.81 | 4.92 | 4.68 | -1.03% | 2,666,700 | 12,756,541 | 0.62 |
| 2026-10-08 | 4.80 | 4.86 | 4.93 | 4.70 | -3.19% | 4,344,400 | 21,105,236 | 1.01 |
| 2026-09-30 | 4.98 | 5.02 | 5.08 | 4.94 | +2.66% | 4,173,600 | 20,880,168 | 0.97 |
| 2026-09-29 | 5.17 | 4.89 | 5.19 | 4.89 | -5.96% | 7,064,600 | 35,385,628 | 1.64 |
| 2026-09-28 | 5.31 | 5.20 | 5.44 | 5.06 | -2.99% | 4,224,300 | 21,959,694 | 0.98 |
| 2026-09-24 | 5.25 | 5.36 | 5.40 | 5.24 | +1.52% | 3,932,500 | 20,924,692 | 0.91 |
| 2026-09-23 | 5.03 | 5.28 | 5.37 | 5.03 | +4.76% | 5,746,600 | 30,157,922 | 1.34 |
| 2026-09-22 | 5.07 | 5.04 | 5.09 | 5.02 | -0.59% | 1,132,600 | 5,722,744 | 0.26 |
| 2026-09-21 | 5.01 | 5.07 | 5.09 | 5.00 | +1.40% | 1,829,100 | 9,249,907 | 0.43 |
| 2026-09-18 | 4.96 | 5.00 | 5.03 | 4.96 | +0.40% | 1,864,400 | 9,324,071 | 0.43 |
| 2026-09-17 | 4.85 | 4.98 | 5.05 | 4.83 | +2.47% | 2,284,800 | 11,317,184 | 0.53 |
| 2026-09-16 | 4.88 | 4.86 | 4.90 | 4.84 | -0.82% | 1,424,600 | 6,926,036 | 0.33 |
| 2026-09-15 | 4.92 | 4.90 | 4.94 | 4.88 | -0.20% | 716,800 | 3,518,489 | 0.17 |
| 2026-09-14 | 4.95 | 4.91 | 4.98 | 4.90 | -0.61% | 919,600 | 4,537,652 | 0.21 |
| 2026-09-11 | 4.97 | 4.94 | 4.97 | 4.92 | -0.60% | 1,377,400 | 6,806,825 | 0.32 |
| 2026-09-10 | 4.96 | 4.97 | 5.01 | 4.93 | +0.40% | 1,352,400 | 6,721,330 | 0.31 |
| 2026-09-09 | 5.00 | 4.95 | 5.03 | 4.95 | -1.39% | 1,766,200 | 8,792,761 | 0.41 |
| 2026-09-08 | 5.05 | 5.02 | 5.05 | 5.01 | +0.00% | 1,838,500 | 9,243,053 | 0.43 |
| 2026-09-07 | 5.00 | 5.02 | 5.02 | 4.97 | +0.80% | 1,049,500 | 5,234,601 | 0.24 |
| 2026-09-04 | 4.99 | 4.98 | 5.04 | 4.96 | +0.00% | 1,825,200 | 9,139,981 | 0.42 |
| 2026-09-03 | 5.02 | 4.98 | 5.05 | 4.95 | -0.60% | 2,189,200 | 10,969,404 | 0.51 |
| 2026-09-02 | 4.94 | 5.01 | 5.02 | 4.90 | +0.60% | 2,274,200 | 11,308,998 | 0.53 |
| 2026-09-01 | 5.04 | 4.98 | 5.08 | 4.97 | -1.19% | 2,337,900 | 11,688,351 | 0.54 |
| 2026-08-31 | 4.96 | 5.04 | 5.08 | 4.96 | +1.20% | 3,540,000 | 17,802,164 | 0.82 |
| 2026-08-28 | 4.91 | 4.98 | 5.00 | 4.79 | +1.01% | 2,322,100 | 11,345,453 | 0.54 |
| 2026-08-27 | 4.90 | 4.93 | 5.02 | 4.86 | +2.71% | 4,103,200 | 20,334,108 | 0.95 |
| 2026-08-26 | 4.75 | 4.80 | 4.85 | 4.69 | +1.69% | 2,035,500 | 9,717,781 | 0.47 |
需要全历史数据与程序化访问？
查看 *ST天喻 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=sz300205 获取全部历史日线。