田中精机

sz300461 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）

32.25

涨跌幅

-7.88%

成交量

8,690,600 股

成交额

287,613,792 元

换手率

6.01%

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	35.01	32.25	35.52	32.18	-7.88%	8,690,600	287,613,792	6.01
2026-10-13	33.98	35.01	35.63	32.97	+1.18%	5,904,600	201,336,128	4.08
2026-10-12	36.29	34.60	36.48	34.50	-5.15%	7,361,400	258,632,960	5.09
2026-10-09	37.00	36.48	37.37	34.40	-2.75%	11,948,600	426,822,656	8.26
2026-10-08	37.86	37.51	40.78	37.11	+0.43%	12,759,300	490,383,968	8.82
2026-09-30	37.11	37.35	39.20	36.43	+0.65%	10,591,900	397,715,904	7.32
2026-09-29	35.43	37.11	37.70	34.66	+5.10%	9,194,800	335,727,072	6.35
2026-09-28	35.95	35.31	36.55	34.84	-1.78%	5,892,300	208,278,096	4.07
2026-09-24	36.19	35.95	37.20	35.15	-0.75%	6,371,900	230,898,656	4.40
2026-09-23	35.00	36.22	37.06	35.00	+2.37%	9,176,600	332,677,856	6.34
2026-09-22	34.85	35.38	36.06	34.25	+1.96%	8,822,100	310,629,536	6.10
2026-09-21	33.43	34.70	35.00	32.98	+4.36%	6,849,700	235,227,824	4.73
2026-09-18	33.53	33.25	34.30	32.97	-0.24%	10,035,200	336,076,064	6.93
2026-09-17	29.60	33.33	33.63	29.15	+12.87%	12,886,000	419,866,496	8.90
2026-09-16	28.49	29.53	29.90	28.32	+3.65%	4,350,400	127,084,888	3.01
2026-09-15	29.64	28.49	29.87	28.45	-3.65%	5,251,800	151,766,784	3.63
2026-09-14	28.54	29.57	30.28	28.01	+2.60%	6,676,900	197,235,120	4.61
2026-09-11	29.74	28.82	29.75	28.21	-4.57%	7,753,000	223,153,360	5.36
2026-09-10	33.75	30.20	33.78	29.55	-11.10%	11,338,900	351,624,096	7.84
2026-09-09	35.10	33.97	35.58	33.90	-1.36%	5,923,700	204,228,000	4.09
2026-09-08	34.12	34.44	35.19	33.60	-0.23%	8,778,900	301,810,304	6.07
2026-09-07	30.15	34.52	35.60	30.15	+13.81%	12,968,600	441,766,240	8.96
2026-09-04	32.01	30.33	32.38	29.82	-4.89%	5,122,700	158,418,144	3.54
2026-09-03	31.80	31.89	32.48	29.90	+0.95%	7,639,500	239,184,128	5.28
2026-09-02	31.63	31.59	32.43	31.44	-1.77%	3,650,400	116,269,384	2.52
2026-09-01	32.90	32.16	32.90	31.60	-1.02%	3,071,600	98,320,840	2.12
2026-08-31	32.28	32.49	32.60	31.98	-0.43%	2,637,500	85,131,560	1.82
2026-08-28	33.00	32.63	33.90	32.50	-0.58%	3,942,800	130,225,696	2.72
2026-08-27	31.47	32.82	33.00	31.12	+5.50%	6,067,900	196,582,528	4.19
2026-08-26	31.88	31.11	32.01	30.50	-1.39%	3,629,900	112,720,880	2.51

需要全历史数据与程序化访问？查看田中精机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300461 获取全部历史日线。