天能重工
sz300569 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）
4.92
涨跌幅
-5.75%
成交量
36,993,700 股
成交额
185,544,704 元
换手率
3.63%
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 | 5.19 | 4.92 | 5.20 | 4.90 | -5.75% | 36,993,700 | 185,544,704 | 3.63 |
| 2026-10-13 | 5.32 | 5.22 | 5.35 | 5.13 | -4.22% | 43,259,900 | 226,372,800 | 4.24 |
| 2026-10-12 | 5.28 | 5.45 | 5.49 | 5.21 | +4.01% | 58,781,600 | 317,533,792 | 5.76 |
| 2026-10-09 | 5.18 | 5.24 | 5.45 | 5.07 | +1.16% | 51,145,300 | 267,303,840 | 5.02 |
| 2026-10-08 | 5.31 | 5.18 | 5.33 | 5.12 | -2.08% | 36,475,700 | 190,571,936 | 3.58 |
| 2026-09-30 | 5.43 | 5.29 | 5.45 | 5.19 | -1.31% | 46,288,200 | 244,528,784 | 4.54 |
| 2026-09-29 | 5.33 | 5.36 | 5.53 | 5.25 | -2.55% | 60,499,600 | 324,996,352 | 5.93 |
| 2026-09-28 | 5.25 | 5.50 | 5.59 | 5.20 | +4.17% | 83,854,000 | 453,638,176 | 8.22 |
| 2026-09-24 | 4.94 | 5.28 | 5.35 | 4.91 | +6.88% | 76,359,400 | 399,412,544 | 7.49 |
| 2026-09-23 | 4.92 | 4.94 | 4.97 | 4.88 | -0.20% | 14,572,000 | 71,814,584 | 1.43 |
| 2026-09-22 | 5.07 | 4.95 | 5.08 | 4.92 | -2.56% | 27,362,300 | 136,152,560 | 2.68 |
| 2026-09-21 | 5.03 | 5.08 | 5.09 | 5.00 | +0.40% | 23,369,100 | 118,178,976 | 2.29 |
| 2026-09-18 | 5.01 | 5.06 | 5.11 | 4.98 | -0.39% | 28,156,000 | 141,977,264 | 2.76 |
| 2026-09-17 | 5.06 | 5.08 | 5.17 | 4.92 | -1.36% | 45,849,300 | 230,011,920 | 4.50 |
| 2026-09-16 | 5.09 | 5.15 | 5.24 | 5.01 | -1.34% | 48,318,700 | 245,964,240 | 4.74 |
| 2026-09-15 | 4.86 | 5.22 | 5.25 | 4.75 | +6.75% | 75,314,700 | 384,364,096 | 7.39 |
| 2026-09-14 | 4.93 | 4.89 | 5.09 | 4.84 | -1.61% | 26,608,900 | 130,709,352 | 2.61 |
| 2026-09-11 | 4.77 | 4.97 | 5.07 | 4.69 | +3.33% | 45,366,700 | 222,061,728 | 4.45 |
| 2026-09-10 | 4.72 | 4.81 | 4.83 | 4.67 | +1.48% | 16,530,600 | 78,996,272 | 1.62 |
| 2026-09-09 | 4.73 | 4.74 | 4.77 | 4.69 | +0.00% | 7,687,400 | 36,343,584 | 0.75 |
| 2026-09-08 | 4.65 | 4.74 | 4.75 | 4.62 | +1.94% | 12,430,100 | 58,589,796 | 1.22 |
| 2026-09-07 | 4.67 | 4.65 | 4.69 | 4.64 | -0.43% | 6,239,100 | 29,049,938 | 0.61 |
| 2026-09-04 | 4.68 | 4.67 | 4.73 | 4.63 | +0.65% | 7,608,400 | 35,653,952 | 0.75 |
| 2026-09-03 | 4.72 | 4.64 | 4.76 | 4.64 | -1.07% | 6,043,300 | 28,305,298 | 0.59 |
| 2026-09-02 | 4.74 | 4.69 | 4.76 | 4.67 | -1.68% | 7,245,900 | 34,031,008 | 0.71 |
| 2026-09-01 | 4.72 | 4.77 | 4.78 | 4.71 | +1.06% | 8,525,200 | 40,583,916 | 0.84 |
| 2026-08-31 | 4.70 | 4.72 | 4.73 | 4.67 | -0.21% | 7,582,600 | 35,664,788 | 0.74 |
| 2026-08-28 | 4.70 | 4.73 | 4.76 | 4.67 | +0.42% | 8,972,200 | 42,349,864 | 0.88 |
| 2026-08-27 | 4.72 | 4.71 | 4.72 | 4.64 | -0.21% | 7,167,200 | 33,576,144 | 0.70 |
| 2026-08-26 | 4.66 | 4.72 | 4.74 | 4.65 | +1.07% | 7,921,800 | 37,368,892 | 0.78 |
需要全历史数据与程序化访问？
查看 天能重工 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=sz300569 获取全部历史日线。