天壕能源
sz300332 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）
4.86
涨跌幅
+0.41%
成交量
19,895,800 股
成交额
97,129,272 元
换手率
2.45%
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 | 4.84 | 4.86 | 4.95 | 4.82 | +0.41% | 19,895,800 | 97,129,272 | 2.45 |
| 2026-10-13 | 4.82 | 4.84 | 4.86 | 4.75 | +0.41% | 13,373,400 | 64,310,612 | 1.65 |
| 2026-10-12 | 4.94 | 4.82 | 4.97 | 4.82 | -3.02% | 19,752,600 | 96,250,520 | 2.43 |
| 2026-10-09 | 5.01 | 4.97 | 5.01 | 4.84 | -1.00% | 25,465,800 | 125,220,128 | 3.13 |
| 2026-10-08 | 4.82 | 5.02 | 5.06 | 4.82 | +4.58% | 36,958,800 | 184,313,712 | 4.55 |
| 2026-09-30 | 4.84 | 4.80 | 4.85 | 4.79 | +0.21% | 8,539,900 | 41,042,316 | 1.05 |
| 2026-09-29 | 4.76 | 4.79 | 4.86 | 4.76 | -0.21% | 9,449,100 | 45,470,288 | 1.16 |
| 2026-09-28 | 4.85 | 4.80 | 4.85 | 4.73 | -0.41% | 14,096,500 | 67,327,592 | 1.74 |
| 2026-09-24 | 4.85 | 4.82 | 4.88 | 4.77 | -0.41% | 11,814,900 | 57,001,936 | 1.45 |
| 2026-09-23 | 4.96 | 4.84 | 4.97 | 4.82 | -2.62% | 19,056,700 | 92,893,048 | 2.35 |
| 2026-09-22 | 4.98 | 4.97 | 5.01 | 4.92 | -0.80% | 19,379,900 | 96,199,256 | 2.39 |
| 2026-09-21 | 4.92 | 5.01 | 5.02 | 4.88 | +1.83% | 21,202,400 | 105,601,368 | 2.61 |
| 2026-09-18 | 4.93 | 4.92 | 5.00 | 4.89 | -0.20% | 22,778,300 | 112,449,800 | 2.80 |
| 2026-09-17 | 4.88 | 4.93 | 4.94 | 4.77 | +0.20% | 25,179,000 | 122,523,176 | 3.10 |
| 2026-09-16 | 4.85 | 4.92 | 4.98 | 4.84 | +1.23% | 15,950,300 | 78,422,880 | 1.96 |
| 2026-09-15 | 4.97 | 4.86 | 5.02 | 4.84 | -2.99% | 25,566,800 | 125,665,512 | 3.15 |
| 2026-09-14 | 4.98 | 5.01 | 5.22 | 4.94 | -0.60% | 25,025,600 | 126,199,832 | 3.08 |
| 2026-09-11 | 5.24 | 5.04 | 5.35 | 4.96 | -3.26% | 39,337,500 | 199,226,080 | 4.84 |
| 2026-09-10 | 5.17 | 5.21 | 5.45 | 5.14 | +1.36% | 59,020,400 | 311,604,416 | 7.26 |
| 2026-09-09 | 5.19 | 5.14 | 5.23 | 5.11 | -0.96% | 17,589,400 | 90,588,584 | 2.16 |
| 2026-09-08 | 4.95 | 5.19 | 5.21 | 4.95 | +4.43% | 33,660,300 | 172,618,080 | 4.14 |
| 2026-09-07 | 5.02 | 4.97 | 5.05 | 4.95 | -1.19% | 15,379,300 | 76,614,288 | 1.89 |
| 2026-09-04 | 4.99 | 5.03 | 5.13 | 4.98 | +0.80% | 22,967,600 | 116,306,152 | 2.83 |
| 2026-09-03 | 5.09 | 4.99 | 5.13 | 4.96 | -2.16% | 29,378,600 | 147,467,680 | 3.62 |
| 2026-09-02 | 5.21 | 5.10 | 5.28 | 5.07 | -0.58% | 49,007,900 | 253,885,056 | 6.03 |
| 2026-09-01 | 5.06 | 5.13 | 5.14 | 5.04 | +1.79% | 24,694,300 | 126,221,664 | 3.04 |
| 2026-08-31 | 4.99 | 5.04 | 5.06 | 4.96 | +0.60% | 17,149,600 | 86,143,296 | 2.11 |
| 2026-08-28 | 5.00 | 5.01 | 5.04 | 4.97 | -0.20% | 17,209,600 | 86,225,264 | 2.12 |
| 2026-08-27 | 5.05 | 5.02 | 5.07 | 4.96 | -0.20% | 22,646,600 | 113,380,304 | 2.79 |
| 2026-08-26 | 5.01 | 5.03 | 5.09 | 4.96 | -0.59% | 22,874,100 | 115,001,032 | 2.82 |
需要全历史数据与程序化访问？
查看 天壕能源 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=sz300332 获取全部历史日线。