天银机电

sz300342 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）

27.91

涨跌幅

-2.48%

成交量

6,647,200 股

成交额

186,924,064 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	28.65	27.91	28.67	27.83	-2.48%	6,647,200	186,924,064	1.58
2026-10-13	27.80	28.62	28.86	27.05	+0.32%	10,336,100	288,943,648	2.46
2026-10-12	29.33	28.53	29.59	28.49	-3.29%	7,988,900	230,644,608	1.90
2026-10-09	29.98	29.50	30.38	28.15	-1.86%	14,048,200	408,493,024	3.34
2026-10-08	29.42	30.06	31.14	29.42	+2.21%	14,674,600	446,109,632	3.49
2026-09-30	30.28	29.41	30.47	29.34	-0.98%	8,990,700	269,002,784	2.14
2026-09-29	29.99	29.70	30.35	29.56	-1.20%	9,895,800	295,129,568	2.35
2026-09-28	31.83	30.06	31.90	29.87	-5.29%	16,891,300	513,760,960	4.02
2026-09-24	31.36	31.74	33.08	31.34	+0.92%	25,734,900	831,033,664	6.12
2026-09-23	31.99	31.45	32.01	31.31	-1.69%	7,429,600	234,374,624	1.77
2026-09-22	32.59	31.99	32.99	31.98	-1.39%	9,563,300	309,666,432	2.27
2026-09-21	32.28	32.44	32.85	31.98	+0.84%	10,281,600	333,496,288	2.45
2026-09-18	31.90	32.17	32.59	31.61	+2.26%	9,033,900	290,423,808	2.15
2026-09-17	31.87	31.46	32.37	31.30	-1.72%	7,641,800	242,268,224	1.82
2026-09-16	31.12	32.01	32.32	31.10	+2.73%	9,605,200	305,308,320	2.29
2026-09-15	31.58	31.16	31.88	31.10	-1.45%	6,535,700	205,226,128	1.55
2026-09-14	31.34	31.62	31.76	30.92	+0.51%	7,950,200	249,812,864	1.89
2026-09-11	31.71	31.46	31.98	30.78	-1.69%	9,069,700	283,980,576	2.16
2026-09-10	32.09	32.00	32.48	31.70	-0.68%	7,823,700	251,123,168	1.86
2026-09-09	32.54	32.22	32.82	32.12	-0.74%	8,015,100	259,880,768	1.91
2026-09-08	32.50	32.46	33.07	32.22	-0.12%	8,407,500	274,318,176	2.00
2026-09-07	32.29	32.50	32.87	32.05	+0.62%	8,293,100	269,427,424	1.97
2026-09-04	32.75	32.30	33.30	32.01	-0.31%	10,748,600	352,102,432	2.56
2026-09-03	32.62	32.40	32.90	32.00	-0.49%	8,291,000	268,516,384	1.97
2026-09-02	32.31	32.56	32.99	31.91	-0.55%	8,464,800	275,591,008	2.01
2026-09-01	33.38	32.74	33.48	32.20	-2.21%	10,302,300	336,312,864	2.45
2026-08-31	31.83	33.48	33.92	31.75	+3.59%	13,199,900	434,753,344	3.14
2026-08-28	32.34	32.32	33.08	32.18	-0.80%	9,571,900	311,359,328	2.28
2026-08-27	31.50	32.58	32.80	31.45	+2.94%	11,161,100	360,793,792	2.66
2026-08-26	31.93	31.65	32.19	31.27	-0.78%	8,296,400	263,059,872	1.97

需要全历史数据与程序化访问？查看天银机电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300342 获取全部历史日线。