天邑股份

sz300504 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）

15.84

涨跌幅

-1.86%

成交量

4,095,800 股

成交额

65,280,164 元

换手率

1.86%

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	15.97	15.84	16.19	15.60	-1.86%	4,095,800	65,280,164	1.86
2026-10-13	15.30	16.14	16.18	14.77	+3.33%	6,352,600	98,795,432	2.88
2026-10-12	16.17	15.62	16.17	15.47	-3.58%	4,506,900	70,881,416	2.05
2026-10-09	16.50	16.20	16.54	15.25	-2.00%	8,193,800	130,108,768	3.72
2026-10-08	16.70	16.53	16.94	16.35	-1.08%	7,728,200	128,238,624	3.51
2026-09-30	17.57	16.71	17.74	16.62	-4.19%	7,118,600	121,115,872	3.23
2026-09-29	17.18	17.44	17.65	17.06	+0.69%	5,884,100	102,688,864	2.67
2026-09-28	18.64	17.32	18.64	17.23	-7.08%	9,223,800	162,203,072	4.19
2026-09-24	18.78	18.64	18.98	18.43	-1.58%	7,154,700	133,725,008	3.25
2026-09-23	19.41	18.94	19.46	18.63	-2.87%	15,766,800	297,736,832	7.16
2026-09-22	18.61	19.50	19.85	18.29	+5.75%	16,254,800	307,551,712	7.38
2026-09-21	17.69	18.44	18.55	17.63	+3.42%	9,301,900	170,243,952	4.22
2026-09-18	17.75	17.83	18.17	17.56	+1.60%	8,819,100	156,875,824	4.00
2026-09-17	17.45	17.55	17.87	17.21	-0.57%	7,780,100	136,367,024	3.53
2026-09-16	16.96	17.65	17.78	16.85	+4.07%	9,053,500	158,422,720	4.11
2026-09-15	17.15	16.96	17.48	16.67	+0.00%	6,508,600	111,020,512	2.96
2026-09-14	17.07	16.96	17.15	16.65	-1.11%	5,869,700	99,270,256	2.67
2026-09-11	16.71	17.15	17.52	16.62	+1.42%	8,885,300	151,921,296	4.03
2026-09-10	17.40	16.91	17.55	16.88	-2.82%	5,427,500	92,414,200	2.46
2026-09-09	17.26	17.40	17.80	17.26	+0.64%	6,067,400	106,495,536	2.76
2026-09-08	17.70	17.29	17.88	17.25	-2.04%	6,247,000	109,536,392	2.84
2026-09-07	17.22	17.65	17.88	17.12	+2.56%	6,142,600	107,761,112	2.79
2026-09-04	17.61	17.21	17.75	17.09	-1.66%	6,240,300	108,991,768	2.83
2026-09-03	17.98	17.50	17.98	17.39	-1.69%	6,413,000	112,792,312	2.91
2026-09-02	17.87	17.80	18.00	17.67	-1.49%	6,916,700	123,191,312	3.14
2026-09-01	18.06	18.07	18.28	17.73	+0.50%	9,271,400	166,385,664	4.21
2026-08-31	17.45	17.98	18.07	17.29	+1.30%	13,656,600	241,425,072	6.20
2026-08-28	16.36	17.75	18.24	16.33	+8.10%	21,579,900	380,624,128	9.80
2026-08-27	15.56	16.42	16.50	15.52	+5.53%	13,053,400	210,839,088	5.93
2026-08-26	15.30	15.56	15.73	14.90	+0.39%	12,788,300	196,698,752	5.81

需要全历史数据与程序化访问？查看天邑股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300504 获取全部历史日线。