天利科技

sz300399 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）

19.40

涨跌幅

-2.12%

成交量

3,759,700 股

成交额

73,158,432 元

换手率

1.90%

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	19.81	19.40	19.83	19.25	-2.12%	3,759,700	73,158,432	1.90
2026-10-13	19.11	19.82	20.07	18.91	+2.64%	5,814,500	113,844,544	2.94
2026-10-12	19.28	19.31	19.70	19.05	-1.13%	3,522,700	68,084,488	1.78
2026-10-09	18.67	19.53	19.59	17.95	+4.61%	5,311,500	99,950,448	2.69
2026-10-08	19.01	18.67	19.46	18.56	-2.35%	2,724,200	51,531,192	1.38
2026-09-30	19.47	19.12	19.76	19.09	-1.80%	2,597,700	49,992,004	1.31
2026-09-29	18.90	19.47	19.66	18.86	+2.91%	2,909,700	56,376,892	1.47
2026-09-28	19.27	18.92	19.50	18.65	-1.97%	2,843,800	53,924,180	1.44
2026-09-24	19.50	19.30	19.80	19.23	-1.23%	2,955,500	57,498,544	1.50
2026-09-23	19.83	19.54	19.88	19.41	-2.15%	3,486,200	68,215,632	1.76
2026-09-22	20.03	19.97	20.15	19.85	-0.35%	4,512,600	90,270,496	2.28
2026-09-21	19.43	20.04	20.08	19.43	+2.51%	5,094,000	100,703,064	2.58
2026-09-18	19.37	19.55	19.65	19.20	+1.88%	4,127,300	80,289,088	2.09
2026-09-17	19.25	19.19	19.53	18.97	-1.49%	3,145,100	60,359,440	1.59
2026-09-16	19.05	19.48	19.56	18.65	+2.80%	4,470,600	86,046,960	2.26
2026-09-15	19.30	18.95	19.58	18.93	-2.02%	3,477,700	66,396,824	1.76
2026-09-14	19.63	19.34	19.71	19.19	-1.63%	4,898,000	95,031,440	2.48
2026-09-11	20.17	19.66	20.36	19.58	-3.58%	7,305,000	144,486,224	3.70
2026-09-10	20.72	20.39	20.95	20.12	-1.50%	5,532,300	113,293,032	2.80
2026-09-09	20.39	20.70	20.96	20.35	+0.58%	7,692,100	158,780,528	3.89
2026-09-08	20.19	20.58	21.00	20.04	+1.78%	10,060,000	206,902,304	5.09
2026-09-07	20.84	20.22	21.14	20.13	-1.27%	10,283,200	211,506,800	5.20
2026-09-04	20.48	20.48	21.07	20.36	+0.49%	11,219,500	232,620,544	5.68
2026-09-03	20.52	20.38	21.31	20.29	-0.10%	13,014,400	269,297,216	6.59
2026-09-02	21.05	20.40	21.36	20.36	-4.49%	16,555,300	340,803,552	8.38
2026-09-01	19.04	21.36	22.84	19.00	+12.24%	23,918,600	505,769,216	12.11
2026-08-31	18.71	19.03	19.31	18.67	-0.21%	5,066,500	95,900,448	2.56
2026-08-28	19.30	19.07	19.54	19.02	-2.46%	7,468,100	143,375,456	3.78
2026-08-27	18.59	19.55	19.58	18.59	+3.66%	13,021,100	250,389,632	6.59
2026-08-26	18.48	18.86	19.19	18.42	+2.22%	11,772,900	221,720,352	5.96

需要全历史数据与程序化访问？查看天利科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300399 获取全部历史日线。