泰格医药
sz300347 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）
53.07
涨跌幅
-2.30%
成交量
6,636,400 股
成交额
357,069,696 元
换手率
1.17%
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 | 54.10 | 53.07 | 54.92 | 53.02 | -2.30% | 6,636,400 | 357,069,696 | 1.17 |
| 2026-10-13 | 55.13 | 54.32 | 55.88 | 53.64 | -3.14% | 9,605,300 | 523,179,072 | 1.70 |
| 2026-10-12 | 55.01 | 56.08 | 58.27 | 55.00 | +1.63% | 11,358,200 | 646,473,664 | 2.01 |
| 2026-10-09 | 55.00 | 55.18 | 55.65 | 52.80 | -0.52% | 11,282,000 | 610,549,184 | 1.99 |
| 2026-10-08 | 58.05 | 55.47 | 58.48 | 55.16 | -5.02% | 12,392,700 | 699,578,816 | 2.19 |
| 2026-09-30 | 56.53 | 58.40 | 59.66 | 56.20 | +3.42% | 14,242,300 | 832,084,352 | 2.52 |
| 2026-09-29 | 56.83 | 56.47 | 58.64 | 56.29 | -0.58% | 9,636,900 | 551,990,272 | 1.70 |
| 2026-09-28 | 56.90 | 56.80 | 58.80 | 56.45 | -0.02% | 9,527,600 | 547,357,888 | 1.68 |
| 2026-09-24 | 57.92 | 56.81 | 58.70 | 56.79 | -2.89% | 7,923,300 | 455,909,632 | 1.40 |
| 2026-09-23 | 57.76 | 58.50 | 59.50 | 57.59 | +1.14% | 9,940,700 | 584,159,360 | 1.76 |
| 2026-09-22 | 58.81 | 57.84 | 59.15 | 57.55 | -1.95% | 12,733,200 | 741,476,800 | 2.25 |
| 2026-09-21 | 58.43 | 58.99 | 59.88 | 58.00 | +2.79% | 16,307,200 | 962,286,080 | 2.88 |
| 2026-09-18 | 57.01 | 57.39 | 59.39 | 56.66 | +0.67% | 15,984,000 | 928,173,376 | 2.82 |
| 2026-09-17 | 56.82 | 57.01 | 58.13 | 56.00 | +0.37% | 13,814,900 | 788,926,464 | 2.44 |
| 2026-09-16 | 55.61 | 56.80 | 57.17 | 55.00 | +1.77% | 14,939,900 | 841,161,920 | 2.64 |
| 2026-09-15 | 56.00 | 55.81 | 56.49 | 55.32 | -1.05% | 11,394,400 | 637,427,008 | 2.01 |
| 2026-09-14 | 53.00 | 56.40 | 56.64 | 52.80 | +6.82% | 21,286,200 | 1,181,206,400 | 3.76 |
| 2026-09-11 | 53.43 | 52.80 | 53.78 | 51.22 | -1.88% | 13,340,600 | 699,248,832 | 2.36 |
| 2026-09-10 | 54.66 | 53.81 | 55.00 | 53.02 | -1.59% | 10,550,000 | 567,335,744 | 1.86 |
| 2026-09-09 | 53.24 | 54.68 | 55.90 | 52.32 | +2.59% | 22,962,000 | 1,254,363,008 | 4.06 |
| 2026-09-08 | 49.27 | 53.30 | 53.88 | 48.84 | +8.20% | 23,526,900 | 1,217,091,456 | 4.16 |
| 2026-09-07 | 50.01 | 49.26 | 50.02 | 48.51 | -1.48% | 8,030,400 | 395,369,536 | 1.42 |
| 2026-09-04 | 51.20 | 50.00 | 51.20 | 49.54 | -1.21% | 8,125,100 | 407,561,952 | 1.44 |
| 2026-09-03 | 50.10 | 50.61 | 50.99 | 49.77 | +0.84% | 8,158,400 | 410,641,280 | 1.44 |
| 2026-09-02 | 51.40 | 50.19 | 51.86 | 50.00 | -2.35% | 9,964,300 | 504,108,160 | 1.76 |
| 2026-09-01 | 52.50 | 51.40 | 52.61 | 51.06 | -2.63% | 12,415,900 | 641,766,272 | 2.19 |
| 2026-08-31 | 49.64 | 52.79 | 54.22 | 49.00 | +5.90% | 31,225,900 | 1,639,283,328 | 5.51 |
| 2026-08-28 | 50.40 | 49.85 | 51.36 | 49.75 | -1.83% | 11,061,300 | 556,543,232 | 1.95 |
| 2026-08-27 | 50.60 | 50.78 | 50.97 | 49.60 | -0.14% | 12,365,500 | 622,073,408 | 2.18 |
| 2026-08-26 | 52.03 | 50.85 | 53.00 | 50.55 | -2.72% | 13,337,400 | 685,597,120 | 2.36 |
需要全历史数据与程序化访问？
查看 泰格医药 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=sz300347 获取全部历史日线。