*ST天山

sz300313 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）

11.73

涨跌幅

-3.77%

成交量

11,778,800 股

成交额

139,736,960 元

换手率

5.97%

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	12.19	11.73	12.49	11.66	-3.77%	11,778,800	139,736,960	5.97
2026-10-13	11.94	12.19	12.19	11.37	+0.91%	18,490,800	219,235,056	9.37
2026-10-12	13.11	12.08	13.80	12.04	-7.86%	29,829,000	381,403,456	15.11
2026-10-09	12.21	13.11	13.91	12.12	+7.37%	34,028,100	445,390,528	17.24
2026-10-08	11.87	12.21	12.96	11.87	+1.24%	17,232,100	214,116,560	8.73
2026-09-30	11.95	12.06	12.47	11.91	+1.52%	12,839,500	155,412,288	6.51
2026-09-29	11.82	11.88	12.18	11.82	-3.10%	14,271,000	171,075,568	7.23
2026-09-28	12.56	12.26	13.06	12.15	-0.89%	18,176,100	227,179,696	9.21
2026-09-24	13.27	12.37	13.30	12.33	-4.92%	16,395,200	206,848,704	8.31
2026-09-23	13.90	13.01	14.12	12.96	-5.17%	21,491,800	285,870,432	10.89
2026-09-22	13.11	13.72	14.08	12.93	+3.70%	28,101,500	380,271,840	14.24
2026-09-21	12.38	13.23	13.25	12.36	+1.15%	26,876,900	346,443,136	13.62
2026-09-18	12.88	13.08	13.39	12.68	-6.64%	32,422,300	424,622,240	16.43
2026-09-17	13.47	14.01	14.30	13.18	+4.55%	36,479,300	502,890,688	18.48
2026-09-16	13.50	13.40	13.85	13.01	+2.13%	26,601,500	356,902,496	13.48
2026-09-15	13.87	13.12	13.90	13.00	-0.61%	25,707,100	343,075,200	13.03
2026-09-14	12.37	13.20	14.15	11.86	+6.11%	31,235,900	401,230,048	15.83
2026-09-11	13.18	12.44	13.46	12.25	-7.16%	27,328,400	344,992,800	13.85
2026-09-10	14.99	13.40	15.41	13.20	-10.61%	31,991,900	441,524,288	16.21
2026-09-09	14.94	14.99	16.10	14.94	-5.72%	32,170,000	493,128,096	16.30
2026-09-08	15.00	15.90	16.21	14.66	+0.95%	39,070,800	602,219,328	19.80
2026-09-07	14.56	15.75	15.80	14.47	+9.45%	37,642,600	573,132,416	19.07
2026-09-04	13.69	14.39	14.43	13.33	+6.51%	31,132,100	437,004,416	15.77
2026-09-03	14.51	13.51	14.51	13.20	-7.34%	30,888,200	427,116,736	15.65
2026-09-02	14.80	14.58	14.99	13.80	-3.70%	33,522,000	481,136,768	16.99
2026-09-01	13.88	15.14	15.90	13.85	+4.63%	43,967,500	668,428,608	22.28
2026-08-31	15.75	14.47	16.19	13.80	-5.73%	42,741,700	647,547,648	21.66
2026-08-28	16.19	15.35	16.39	15.28	-7.75%	37,096,800	587,330,432	18.80
2026-08-27	15.53	16.64	16.80	15.25	+7.01%	42,873,300	698,852,736	21.72
2026-08-26	15.50	15.55	16.31	14.80	-6.49%	43,755,300	678,876,672	22.17

需要全历史数据与程序化访问？查看 *ST天山日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300313 获取全部历史日线。