天孚通信
sz300394 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）
229.00
涨跌幅
-7.17%
成交量
29,502,100 股
成交额
6,976,934,912 元
换手率
2.71%
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 | 244.07 | 229.00 | 245.45 | 228.00 | -7.17% | 29,502,100 | 6,976,934,912 | 2.71 |
| 2026-10-13 | 218.46 | 246.70 | 250.00 | 217.01 | +7.48% | 41,888,700 | 9,938,423,808 | 3.85 |
| 2026-10-12 | 232.00 | 229.54 | 244.84 | 229.00 | -2.34% | 27,535,300 | 6,504,797,696 | 2.53 |
| 2026-10-09 | 227.79 | 235.04 | 237.87 | 223.80 | -0.01% | 32,222,500 | 7,467,916,800 | 2.96 |
| 2026-10-08 | 259.22 | 235.07 | 259.80 | 230.78 | -9.86% | 40,870,600 | 9,884,919,808 | 3.76 |
| 2026-09-30 | 256.01 | 260.77 | 266.85 | 253.16 | +1.87% | 29,432,400 | 7,708,344,320 | 2.70 |
| 2026-09-29 | 245.20 | 255.99 | 258.00 | 242.16 | +4.57% | 29,146,600 | 7,359,507,968 | 2.68 |
| 2026-09-28 | 262.50 | 244.80 | 264.00 | 243.00 | -8.63% | 33,595,300 | 8,393,956,352 | 3.09 |
| 2026-09-24 | 273.22 | 267.93 | 274.67 | 265.22 | -2.71% | 22,060,400 | 5,943,597,056 | 2.03 |
| 2026-09-23 | 277.00 | 275.40 | 281.00 | 271.30 | -0.16% | 23,625,600 | 6,525,434,368 | 2.17 |
| 2026-09-22 | 284.93 | 275.84 | 284.93 | 275.00 | -1.22% | 28,636,100 | 8,004,889,600 | 2.63 |
| 2026-09-21 | 286.17 | 279.26 | 290.95 | 276.88 | -1.90% | 34,392,700 | 9,672,715,264 | 3.16 |
| 2026-09-18 | 283.67 | 284.66 | 292.07 | 278.68 | +2.52% | 45,606,900 | 13,043,385,344 | 4.19 |
| 2026-09-17 | 268.54 | 277.65 | 282.60 | 268.54 | +3.22% | 45,635,200 | 12,686,236,672 | 4.19 |
| 2026-09-16 | 258.61 | 268.99 | 273.95 | 256.93 | +4.51% | 42,987,700 | 11,499,355,136 | 3.95 |
| 2026-09-15 | 255.53 | 257.38 | 263.98 | 248.60 | +0.16% | 31,662,900 | 8,138,165,248 | 2.91 |
| 2026-09-14 | 254.65 | 256.96 | 267.58 | 250.01 | -1.91% | 32,658,300 | 8,420,705,792 | 3.00 |
| 2026-09-11 | 264.00 | 261.96 | 270.89 | 254.60 | -2.62% | 45,544,400 | 11,968,351,232 | 4.18 |
| 2026-09-10 | 253.92 | 269.00 | 276.99 | 253.07 | +4.25% | 50,983,600 | 13,799,920,640 | 4.68 |
| 2026-09-09 | 270.00 | 258.03 | 270.88 | 256.13 | -0.18% | 30,059,500 | 7,907,333,120 | 2.76 |
| 2026-09-08 | 265.10 | 258.50 | 273.33 | 256.80 | -3.18% | 41,093,400 | 10,887,698,432 | 3.78 |
| 2026-09-07 | 256.22 | 267.00 | 268.87 | 254.40 | +7.36% | 51,929,300 | 13,606,540,288 | 4.77 |
| 2026-09-04 | 252.01 | 248.70 | 262.68 | 246.02 | -0.04% | 38,589,200 | 9,832,957,952 | 3.55 |
| 2026-09-03 | 253.00 | 248.81 | 253.99 | 243.96 | -0.48% | 25,488,800 | 6,318,995,456 | 2.34 |
| 2026-09-02 | 247.86 | 250.00 | 255.69 | 237.80 | -0.70% | 41,634,500 | 10,214,252,544 | 3.83 |
| 2026-09-01 | 261.05 | 251.77 | 261.95 | 247.20 | -4.27% | 33,052,100 | 8,348,735,488 | 3.04 |
| 2026-08-31 | 255.01 | 263.00 | 264.59 | 253.68 | -0.22% | 28,695,900 | 7,462,734,336 | 2.64 |
| 2026-08-28 | 266.20 | 263.58 | 274.99 | 261.92 | -1.34% | 33,895,900 | 9,104,490,496 | 3.11 |
| 2026-08-27 | 258.39 | 267.16 | 276.66 | 256.48 | +5.36% | 51,943,000 | 13,829,216,256 | 4.77 |
| 2026-08-26 | 256.97 | 253.58 | 256.97 | 245.01 | -1.37% | 36,821,400 | 9,292,994,560 | 3.38 |
需要全历史数据与程序化访问？
查看 天孚通信 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=sz300394 获取全部历史日线。