控制台 登录/注册

天和防务

sz300397 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）
10.03
涨跌幅
-3.09%
成交量
12,273,100 股
成交额
123,672,472 元
换手率
3.01%
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 10.25 10.03 10.30 9.97 -3.09% 12,273,100 123,672,472 3.01
2026-10-13 9.85 10.35 10.54 9.61 +4.02% 21,619,700 218,580,528 5.30
2026-10-12 10.16 9.95 10.27 9.92 -2.55% 11,257,700 112,815,680 2.76
2026-10-09 10.35 10.21 10.40 9.69 -2.30% 24,686,100 247,368,016 6.05
2026-10-08 10.88 10.45 11.09 10.30 -4.57% 21,752,200 231,733,968 5.33
2026-09-30 11.38 10.95 11.38 10.92 -2.58% 17,854,200 198,672,256 4.37
2026-09-29 11.20 11.24 11.47 11.14 -0.35% 17,656,000 199,308,080 4.33
2026-09-28 12.14 11.28 12.23 11.18 -6.93% 38,256,400 439,200,192 9.37
2026-09-24 12.66 12.12 12.98 12.07 -2.57% 64,801,900 814,714,752 15.88
2026-09-23 11.43 12.44 12.47 11.32 +8.36% 66,266,600 801,085,824 16.24
2026-09-22 10.80 11.48 11.54 10.75 +6.49% 35,545,100 399,232,800 8.71
2026-09-21 10.75 10.78 10.86 10.70 +0.75% 10,027,600 108,060,160 2.46
2026-09-18 10.84 10.70 10.85 10.67 +0.75% 8,595,100 92,444,336 2.11
2026-09-17 10.78 10.62 10.82 10.52 -1.48% 7,567,700 80,469,584 1.85
2026-09-16 10.50 10.78 10.83 10.50 +1.89% 9,513,400 101,987,200 2.33
2026-09-15 10.75 10.58 10.82 10.57 -2.40% 11,208,100 119,733,864 2.75
2026-09-14 11.03 10.84 11.15 10.77 -2.61% 15,234,000 165,680,480 3.73
2026-09-11 11.01 11.13 11.21 10.77 +0.63% 16,483,500 180,880,704 4.04
2026-09-10 11.00 11.06 11.25 10.79 -0.36% 12,738,800 140,440,768 3.12
2026-09-09 10.94 11.10 11.30 10.93 +1.09% 16,101,800 179,061,232 3.94
2026-09-08 10.88 10.98 11.00 10.82 +0.64% 10,261,200 112,237,448 2.51
2026-09-07 11.00 10.91 11.03 10.75 -0.46% 12,244,000 133,227,600 3.00
2026-09-04 11.02 10.96 11.24 10.86 -0.54% 16,850,600 187,246,144 4.13
2026-09-03 11.18 11.02 11.22 10.96 -2.04% 16,786,800 185,625,520 4.11
2026-09-02 10.98 11.25 11.32 10.93 +1.44% 24,478,700 274,026,944 6.00
2026-09-01 11.08 11.09 11.17 10.88 -0.09% 12,413,900 137,074,512 3.04
2026-08-31 10.91 11.10 11.14 10.87 +0.73% 10,964,200 120,877,144 2.69
2026-08-28 11.00 11.02 11.16 10.96 +0.09% 13,146,200 145,627,296 3.22
2026-08-27 10.96 11.01 11.15 10.61 -0.99% 20,316,600 222,782,240 4.98
2026-08-26 11.34 11.12 11.38 11.05 -1.77% 15,233,400 170,189,792 3.73
需要全历史数据与程序化访问？ 查看 天和防务 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=sz300397 获取全部历史日线。