津膜科技
sz300334 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）
8.10
涨跌幅
-2.29%
成交量
4,041,400 股
成交额
33,010,120 元
换手率
1.34%
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 | 8.32 | 8.10 | 8.35 | 8.09 | -2.29% | 4,041,400 | 33,010,120 | 1.34 |
| 2026-10-13 | 7.90 | 8.29 | 8.33 | 7.73 | +3.37% | 7,767,600 | 62,581,176 | 2.57 |
| 2026-10-12 | 8.21 | 8.02 | 8.30 | 7.98 | -2.43% | 5,411,800 | 43,810,844 | 1.79 |
| 2026-10-09 | 8.37 | 8.22 | 8.38 | 7.86 | -2.03% | 8,531,500 | 69,144,520 | 2.82 |
| 2026-10-08 | 8.53 | 8.39 | 8.58 | 8.24 | -1.64% | 7,241,800 | 60,754,096 | 2.40 |
| 2026-09-30 | 8.64 | 8.53 | 8.73 | 8.50 | -2.07% | 6,532,600 | 56,116,928 | 2.16 |
| 2026-09-29 | 8.58 | 8.71 | 8.85 | 8.47 | +2.71% | 8,452,400 | 73,758,744 | 2.80 |
| 2026-09-28 | 8.64 | 8.48 | 8.82 | 8.38 | -1.40% | 6,903,300 | 58,676,728 | 2.29 |
| 2026-09-24 | 8.53 | 8.60 | 8.76 | 8.43 | +0.82% | 7,816,000 | 67,330,144 | 2.59 |
| 2026-09-23 | 8.48 | 8.53 | 8.75 | 8.43 | +0.24% | 7,112,500 | 61,030,992 | 2.35 |
| 2026-09-22 | 8.64 | 8.51 | 8.67 | 8.44 | -1.50% | 6,560,300 | 55,913,368 | 2.17 |
| 2026-09-21 | 8.70 | 8.64 | 8.75 | 8.58 | -1.14% | 5,528,500 | 47,846,432 | 1.83 |
| 2026-09-18 | 8.59 | 8.74 | 8.75 | 8.51 | +1.63% | 6,545,600 | 56,843,792 | 2.17 |
| 2026-09-17 | 8.50 | 8.60 | 8.69 | 8.38 | +1.30% | 8,846,900 | 75,741,792 | 2.93 |
| 2026-09-16 | 8.32 | 8.49 | 8.51 | 8.16 | +3.54% | 7,434,600 | 62,098,368 | 2.46 |
| 2026-09-15 | 8.49 | 8.20 | 8.49 | 8.16 | -3.64% | 7,296,100 | 60,490,720 | 2.42 |
| 2026-09-14 | 8.55 | 8.51 | 8.57 | 8.16 | +1.43% | 9,182,000 | 76,984,208 | 3.04 |
| 2026-09-11 | 8.33 | 8.39 | 8.42 | 8.08 | -0.24% | 8,471,100 | 69,981,496 | 2.80 |
| 2026-09-10 | 8.30 | 8.41 | 8.63 | 8.08 | +0.60% | 10,143,100 | 84,614,192 | 3.36 |
| 2026-09-09 | 8.49 | 8.36 | 8.58 | 8.32 | -1.76% | 8,357,900 | 70,340,000 | 2.77 |
| 2026-09-08 | 8.44 | 8.51 | 8.57 | 8.33 | -0.12% | 10,889,400 | 92,104,456 | 3.61 |
| 2026-09-07 | 8.32 | 8.52 | 8.52 | 8.11 | +2.16% | 14,853,900 | 123,495,808 | 4.92 |
| 2026-09-04 | 7.97 | 8.34 | 8.58 | 7.93 | +5.84% | 15,014,500 | 124,219,096 | 4.97 |
| 2026-09-03 | 8.04 | 7.88 | 8.13 | 7.87 | -1.50% | 7,422,400 | 59,111,720 | 2.46 |
| 2026-09-02 | 8.14 | 8.00 | 8.22 | 7.93 | -2.32% | 7,151,300 | 57,368,140 | 2.37 |
| 2026-09-01 | 8.18 | 8.19 | 8.31 | 8.06 | +1.11% | 8,582,600 | 70,191,168 | 2.84 |
| 2026-08-31 | 8.15 | 8.10 | 8.19 | 7.99 | -0.61% | 7,390,200 | 59,696,140 | 2.45 |
| 2026-08-28 | 8.09 | 8.15 | 8.22 | 7.96 | +1.24% | 7,735,900 | 63,145,324 | 2.56 |
| 2026-08-27 | 8.09 | 8.05 | 8.14 | 7.96 | +0.00% | 8,702,900 | 70,088,872 | 2.88 |
| 2026-08-26 | 8.46 | 8.05 | 8.54 | 8.05 | -4.73% | 10,203,400 | 83,876,192 | 3.38 |
需要全历史数据与程序化访问？
查看 津膜科技 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=sz300334 获取全部历史日线。