汤姆猫
sz300459 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）
3.76
涨跌幅
+1.08%
成交量
148,541,500 股
成交额
560,512,064 元
换手率
4.52%
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 | 3.69 | 3.76 | 3.82 | 3.66 | +1.08% | 148,541,500 | 560,512,064 | 4.52 |
| 2026-10-13 | 3.64 | 3.72 | 3.77 | 3.60 | +1.36% | 120,739,000 | 445,562,432 | 3.67 |
| 2026-10-12 | 3.62 | 3.67 | 3.70 | 3.59 | +1.66% | 122,307,000 | 446,763,328 | 3.72 |
| 2026-10-09 | 3.41 | 3.61 | 3.62 | 3.38 | +5.87% | 124,178,500 | 435,386,304 | 3.78 |
| 2026-10-08 | 3.49 | 3.41 | 3.51 | 3.39 | -2.29% | 54,751,800 | 188,771,568 | 1.67 |
| 2026-09-30 | 3.52 | 3.49 | 3.54 | 3.46 | -1.13% | 45,521,000 | 159,096,000 | 1.39 |
| 2026-09-29 | 3.43 | 3.53 | 3.53 | 3.40 | +2.62% | 69,000,300 | 240,801,744 | 2.10 |
| 2026-09-28 | 3.48 | 3.44 | 3.50 | 3.41 | -1.43% | 60,591,800 | 208,539,056 | 1.84 |
| 2026-09-24 | 3.54 | 3.49 | 3.57 | 3.47 | -1.69% | 59,147,700 | 207,708,624 | 1.80 |
| 2026-09-23 | 3.65 | 3.55 | 3.67 | 3.55 | -3.27% | 82,421,600 | 295,720,672 | 2.51 |
| 2026-09-22 | 3.64 | 3.67 | 3.73 | 3.63 | +1.10% | 99,526,600 | 366,926,880 | 3.03 |
| 2026-09-21 | 3.58 | 3.63 | 3.64 | 3.55 | +1.40% | 67,927,500 | 245,217,904 | 2.07 |
| 2026-09-18 | 3.59 | 3.58 | 3.61 | 3.56 | +0.00% | 58,221,000 | 208,380,784 | 1.77 |
| 2026-09-17 | 3.52 | 3.58 | 3.60 | 3.52 | +0.56% | 57,659,700 | 206,139,520 | 1.75 |
| 2026-09-16 | 3.50 | 3.56 | 3.57 | 3.46 | +1.14% | 55,510,200 | 195,983,216 | 1.69 |
| 2026-09-15 | 3.59 | 3.52 | 3.60 | 3.51 | -1.68% | 49,610,600 | 176,069,616 | 1.51 |
| 2026-09-14 | 3.61 | 3.58 | 3.62 | 3.55 | -1.10% | 56,715,300 | 202,824,864 | 1.73 |
| 2026-09-11 | 3.66 | 3.62 | 3.66 | 3.57 | -1.90% | 67,417,200 | 243,326,576 | 2.05 |
| 2026-09-10 | 3.68 | 3.69 | 3.71 | 3.61 | +0.00% | 64,944,100 | 238,788,112 | 1.98 |
| 2026-09-09 | 3.79 | 3.69 | 3.80 | 3.67 | -3.40% | 96,600,800 | 358,348,928 | 2.94 |
| 2026-09-08 | 3.81 | 3.82 | 3.87 | 3.74 | +0.79% | 99,978,500 | 381,867,808 | 3.04 |
| 2026-09-07 | 3.75 | 3.79 | 3.87 | 3.74 | +0.80% | 115,835,000 | 441,251,008 | 3.53 |
| 2026-09-04 | 3.70 | 3.76 | 3.87 | 3.69 | +2.73% | 132,677,300 | 502,980,768 | 4.04 |
| 2026-09-03 | 3.75 | 3.66 | 3.83 | 3.65 | -2.66% | 104,409,100 | 389,814,496 | 3.18 |
| 2026-09-02 | 3.86 | 3.76 | 3.89 | 3.75 | -3.09% | 130,601,500 | 495,275,296 | 3.97 |
| 2026-09-01 | 3.67 | 3.88 | 3.93 | 3.66 | +5.15% | 242,875,300 | 932,132,096 | 7.39 |
| 2026-08-31 | 3.56 | 3.69 | 3.71 | 3.55 | +2.79% | 118,164,900 | 430,299,776 | 3.60 |
| 2026-08-28 | 3.58 | 3.59 | 3.60 | 3.54 | +0.28% | 74,377,600 | 265,874,288 | 2.26 |
| 2026-08-27 | 3.59 | 3.58 | 3.61 | 3.53 | +1.13% | 68,212,800 | 242,842,752 | 2.08 |
| 2026-08-26 | 3.52 | 3.54 | 3.58 | 3.50 | +0.28% | 59,809,300 | 211,772,640 | 1.82 |
需要全历史数据与程序化访问？
查看 汤姆猫 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=sz300459 获取全部历史日线。