新天科技
sz300259 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）
3.66
涨跌幅
-2.40%
成交量
18,235,600 股
成交额
67,453,768 元
换手率
1.58%
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 | 3.74 | 3.66 | 3.75 | 3.64 | -2.40% | 18,235,600 | 67,453,768 | 1.58 |
| 2026-10-13 | 3.68 | 3.75 | 3.78 | 3.62 | +0.81% | 21,168,600 | 78,436,944 | 1.83 |
| 2026-10-12 | 3.79 | 3.72 | 3.82 | 3.72 | -2.36% | 16,297,200 | 61,387,960 | 1.41 |
| 2026-10-09 | 3.80 | 3.81 | 3.83 | 3.68 | +0.00% | 24,299,600 | 91,145,696 | 2.10 |
| 2026-10-08 | 3.91 | 3.81 | 3.93 | 3.80 | -2.56% | 24,518,800 | 94,685,552 | 2.12 |
| 2026-09-30 | 3.96 | 3.91 | 3.98 | 3.89 | -1.01% | 29,164,900 | 114,181,536 | 2.53 |
| 2026-09-29 | 3.94 | 3.95 | 4.02 | 3.90 | -0.50% | 31,257,600 | 123,769,800 | 2.71 |
| 2026-09-28 | 4.30 | 3.97 | 4.36 | 3.95 | -8.31% | 75,211,800 | 304,247,552 | 6.51 |
| 2026-09-24 | 4.43 | 4.33 | 4.56 | 4.27 | -3.78% | 69,309,300 | 302,534,432 | 6.00 |
| 2026-09-23 | 4.14 | 4.50 | 4.56 | 4.10 | +8.70% | 116,485,800 | 511,956,928 | 10.09 |
| 2026-09-22 | 4.25 | 4.14 | 4.26 | 4.11 | -2.59% | 38,607,100 | 160,509,904 | 3.34 |
| 2026-09-21 | 3.98 | 4.25 | 4.42 | 3.98 | +7.05% | 76,796,400 | 326,346,912 | 6.65 |
| 2026-09-18 | 4.05 | 3.97 | 4.08 | 3.96 | -1.24% | 30,505,000 | 122,171,784 | 2.64 |
| 2026-09-17 | 3.96 | 4.02 | 4.05 | 3.95 | +0.75% | 20,044,500 | 80,327,168 | 1.74 |
| 2026-09-16 | 3.96 | 3.99 | 4.01 | 3.93 | +0.50% | 19,043,500 | 75,714,520 | 1.65 |
| 2026-09-15 | 4.07 | 3.97 | 4.13 | 3.96 | -3.41% | 25,714,100 | 103,473,984 | 2.23 |
| 2026-09-14 | 4.10 | 4.11 | 4.17 | 4.05 | +0.00% | 26,569,700 | 109,174,568 | 2.30 |
| 2026-09-11 | 4.18 | 4.11 | 4.18 | 4.04 | -2.61% | 20,783,900 | 85,344,880 | 1.80 |
| 2026-09-10 | 4.29 | 4.22 | 4.30 | 4.20 | -2.31% | 21,558,800 | 91,520,800 | 1.87 |
| 2026-09-09 | 4.43 | 4.32 | 4.45 | 4.28 | -2.48% | 24,536,100 | 106,564,120 | 2.12 |
| 2026-09-08 | 4.48 | 4.43 | 4.50 | 4.39 | -1.77% | 26,350,100 | 116,753,008 | 2.28 |
| 2026-09-07 | 4.38 | 4.51 | 4.53 | 4.25 | +3.68% | 42,546,500 | 186,443,552 | 3.68 |
| 2026-09-04 | 4.51 | 4.35 | 4.59 | 4.30 | -1.14% | 49,414,500 | 221,134,384 | 4.28 |
| 2026-09-03 | 4.40 | 4.40 | 4.48 | 4.23 | +0.92% | 35,459,500 | 154,557,264 | 3.07 |
| 2026-09-02 | 4.43 | 4.36 | 4.43 | 4.34 | -2.02% | 16,781,000 | 73,403,504 | 1.45 |
| 2026-09-01 | 4.43 | 4.45 | 4.50 | 4.37 | +0.23% | 20,661,900 | 91,827,488 | 1.79 |
| 2026-08-31 | 4.34 | 4.44 | 4.45 | 4.34 | +0.68% | 23,009,800 | 101,558,352 | 1.99 |
| 2026-08-28 | 4.45 | 4.41 | 4.54 | 4.40 | -0.90% | 25,613,900 | 113,959,488 | 2.22 |
| 2026-08-27 | 4.34 | 4.45 | 4.58 | 4.32 | +2.30% | 42,178,100 | 188,341,024 | 3.65 |
| 2026-08-26 | 4.39 | 4.35 | 4.54 | 4.27 | +0.00% | 40,145,400 | 175,913,360 | 3.48 |
需要全历史数据与程序化访问？
查看 新天科技 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=sz300259 获取全部历史日线。