天华新能
sz300390 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）
44.70
涨跌幅
-1.93%
成交量
17,071,300 股
成交额
773,869,504 元
换手率
2.40%
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 | 45.31 | 44.70 | 46.48 | 44.60 | -1.93% | 17,071,300 | 773,869,504 | 2.40 |
| 2026-10-13 | 45.39 | 45.58 | 46.22 | 43.50 | -1.60% | 29,794,400 | 1,340,358,400 | 4.19 |
| 2026-10-12 | 48.80 | 46.32 | 49.60 | 46.30 | -7.08% | 35,165,100 | 1,677,066,624 | 4.94 |
| 2026-10-09 | 50.68 | 49.85 | 51.84 | 48.52 | -1.23% | 40,988,000 | 2,055,150,976 | 5.76 |
| 2026-10-08 | 49.10 | 50.47 | 52.08 | 48.74 | +2.81% | 31,933,500 | 1,617,199,488 | 4.49 |
| 2026-09-30 | 49.10 | 49.09 | 49.98 | 48.20 | +0.08% | 16,711,100 | 821,048,064 | 2.35 |
| 2026-09-29 | 48.20 | 49.05 | 49.78 | 48.16 | +2.19% | 20,940,100 | 1,025,332,288 | 2.94 |
| 2026-09-28 | 50.11 | 48.00 | 50.20 | 47.86 | -4.93% | 18,674,800 | 906,747,200 | 2.62 |
| 2026-09-24 | 52.70 | 50.49 | 52.70 | 50.01 | -4.30% | 18,893,000 | 967,156,160 | 2.66 |
| 2026-09-23 | 54.68 | 52.76 | 54.68 | 52.48 | -2.71% | 17,530,400 | 928,585,792 | 2.46 |
| 2026-09-22 | 54.28 | 54.23 | 54.76 | 53.80 | +0.07% | 18,746,200 | 1,020,282,176 | 2.63 |
| 2026-09-21 | 54.20 | 54.19 | 54.96 | 53.60 | -0.02% | 19,398,600 | 1,048,303,232 | 2.73 |
| 2026-09-18 | 53.72 | 54.20 | 54.49 | 52.38 | +2.90% | 27,800,700 | 1,485,127,296 | 3.91 |
| 2026-09-17 | 52.34 | 52.67 | 53.53 | 51.96 | +0.63% | 21,110,700 | 1,113,814,784 | 2.97 |
| 2026-09-16 | 52.12 | 52.34 | 52.97 | 50.58 | +0.08% | 28,189,400 | 1,463,437,312 | 3.96 |
| 2026-09-15 | 52.90 | 52.30 | 53.62 | 52.21 | -2.72% | 16,795,600 | 886,564,352 | 2.36 |
| 2026-09-14 | 53.50 | 53.76 | 54.38 | 52.63 | -0.02% | 13,725,900 | 735,722,816 | 1.93 |
| 2026-09-11 | 55.94 | 53.77 | 56.05 | 52.02 | -3.98% | 25,238,200 | 1,352,729,344 | 3.55 |
| 2026-09-10 | 56.56 | 56.00 | 56.70 | 55.57 | -1.60% | 16,228,600 | 908,405,632 | 2.28 |
| 2026-09-09 | 57.48 | 56.91 | 57.78 | 56.51 | -0.94% | 17,982,800 | 1,026,665,600 | 2.53 |
| 2026-09-08 | 57.70 | 57.45 | 58.85 | 57.04 | -0.47% | 17,549,100 | 1,015,808,192 | 2.47 |
| 2026-09-07 | 57.90 | 57.72 | 58.27 | 56.63 | -0.38% | 21,010,000 | 1,212,301,952 | 2.95 |
| 2026-09-04 | 60.01 | 57.94 | 60.79 | 57.47 | -3.45% | 22,635,500 | 1,336,990,720 | 3.18 |
| 2026-09-03 | 60.56 | 60.01 | 61.28 | 59.93 | +0.45% | 21,058,400 | 1,274,290,176 | 2.96 |
| 2026-09-02 | 60.26 | 59.74 | 60.94 | 59.30 | -3.27% | 25,012,100 | 1,498,915,968 | 3.52 |
| 2026-09-01 | 65.00 | 61.76 | 65.00 | 61.68 | -4.10% | 28,602,500 | 1,787,963,776 | 4.02 |
| 2026-08-31 | 65.13 | 64.40 | 65.94 | 63.21 | +0.44% | 35,967,700 | 2,321,772,032 | 5.06 |
| 2026-08-28 | 63.98 | 64.12 | 64.98 | 62.36 | +1.46% | 38,301,500 | 2,442,216,448 | 5.38 |
| 2026-08-27 | 61.90 | 63.20 | 63.29 | 60.77 | +1.48% | 33,306,200 | 2,066,932,224 | 4.68 |
| 2026-08-26 | 62.27 | 62.28 | 64.87 | 61.15 | +0.27% | 38,525,300 | 2,421,217,536 | 5.41 |
需要全历史数据与程序化访问？
查看 天华新能 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=sz300390 获取全部历史日线。