太辰光
sz300570 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）
192.80
涨跌幅
-4.19%
成交量
11,196,600 股
成交额
2,214,884,608 元
换手率
5.83%
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 | 201.34 | 192.80 | 203.29 | 192.00 | -4.19% | 11,196,600 | 2,214,884,608 | 5.83 |
| 2026-10-13 | 173.00 | 201.23 | 207.27 | 173.00 | +8.70% | 17,400,600 | 3,346,053,632 | 9.05 |
| 2026-10-12 | 192.00 | 185.12 | 198.30 | 184.85 | -4.28% | 11,973,400 | 2,270,388,736 | 6.23 |
| 2026-10-09 | 195.00 | 193.40 | 202.47 | 184.82 | -2.81% | 14,291,800 | 2,770,891,008 | 7.44 |
| 2026-10-08 | 212.28 | 199.00 | 213.50 | 196.20 | -6.29% | 14,506,800 | 2,931,120,896 | 7.55 |
| 2026-09-30 | 218.00 | 212.35 | 219.00 | 211.80 | -1.78% | 10,909,800 | 2,344,137,472 | 5.68 |
| 2026-09-29 | 199.92 | 216.20 | 220.44 | 198.68 | +6.83% | 16,471,300 | 3,472,660,992 | 8.57 |
| 2026-09-28 | 217.33 | 202.37 | 217.86 | 200.00 | -7.64% | 12,357,300 | 2,534,218,752 | 6.43 |
| 2026-09-24 | 225.94 | 219.11 | 227.94 | 216.00 | -3.13% | 11,476,300 | 2,550,807,808 | 5.97 |
| 2026-09-23 | 227.05 | 226.18 | 230.32 | 224.25 | -0.56% | 13,244,500 | 3,009,753,856 | 6.89 |
| 2026-09-22 | 226.55 | 227.46 | 232.90 | 222.60 | +1.68% | 21,484,200 | 4,889,189,376 | 11.18 |
| 2026-09-21 | 228.25 | 223.70 | 230.00 | 220.00 | -2.46% | 19,782,200 | 4,411,430,912 | 10.29 |
| 2026-09-18 | 223.77 | 229.35 | 242.99 | 222.97 | +6.19% | 28,709,300 | 6,665,488,896 | 14.94 |
| 2026-09-17 | 207.06 | 215.98 | 217.69 | 205.69 | +4.65% | 24,214,200 | 5,133,561,344 | 12.60 |
| 2026-09-16 | 193.97 | 206.39 | 209.50 | 193.36 | +6.17% | 20,974,400 | 4,275,081,472 | 10.91 |
| 2026-09-15 | 196.33 | 194.39 | 202.30 | 193.00 | -1.97% | 14,556,300 | 2,858,293,504 | 7.57 |
| 2026-09-14 | 195.00 | 198.30 | 203.56 | 192.10 | -1.27% | 12,019,900 | 2,376,845,056 | 6.25 |
| 2026-09-11 | 199.21 | 200.86 | 204.31 | 191.63 | -1.19% | 18,183,800 | 3,620,993,536 | 9.46 |
| 2026-09-10 | 199.27 | 203.27 | 213.00 | 198.03 | +0.85% | 19,050,600 | 3,917,435,648 | 9.91 |
| 2026-09-09 | 206.83 | 201.55 | 211.00 | 200.13 | +0.00% | 21,091,000 | 4,324,081,664 | 10.97 |
| 2026-09-08 | 206.18 | 201.55 | 208.88 | 199.94 | -2.21% | 15,957,600 | 3,257,711,360 | 8.30 |
| 2026-09-07 | 185.45 | 206.10 | 207.68 | 185.45 | +14.50% | 22,780,400 | 4,523,666,944 | 11.85 |
| 2026-09-04 | 191.00 | 180.00 | 192.88 | 178.18 | -4.55% | 13,886,400 | 2,562,316,800 | 7.23 |
| 2026-09-03 | 190.33 | 188.59 | 192.33 | 183.80 | -0.24% | 11,079,300 | 2,077,835,904 | 5.76 |
| 2026-09-02 | 191.02 | 189.04 | 192.99 | 185.69 | -2.46% | 11,098,400 | 2,090,369,536 | 5.77 |
| 2026-09-01 | 199.88 | 193.81 | 200.00 | 190.80 | -2.85% | 11,430,500 | 2,216,653,824 | 5.95 |
| 2026-08-31 | 196.43 | 199.49 | 204.69 | 195.00 | -2.35% | 15,461,200 | 3,071,799,296 | 8.04 |
| 2026-08-28 | 207.80 | 204.30 | 210.50 | 203.85 | -2.43% | 17,296,100 | 3,585,232,896 | 9.00 |
| 2026-08-27 | 199.96 | 209.38 | 212.59 | 198.16 | +6.11% | 25,084,300 | 5,185,150,464 | 13.05 |
| 2026-08-26 | 202.00 | 197.32 | 202.00 | 191.60 | -2.65% | 17,831,900 | 3,492,910,080 | 9.28 |
需要全历史数据与程序化访问？
查看 太辰光 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=sz300570 获取全部历史日线。