天铁科技
sz300587 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）
4.25
涨跌幅
-4.71%
成交量
19,668,500 股
成交额
85,076,176 元
换手率
1.87%
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 | 4.46 | 4.25 | 4.48 | 4.24 | -4.71% | 19,668,500 | 85,076,176 | 1.87 |
| 2026-10-13 | 4.46 | 4.46 | 4.50 | 4.23 | -0.45% | 22,127,700 | 97,015,136 | 2.10 |
| 2026-10-12 | 4.74 | 4.48 | 4.74 | 4.47 | -6.08% | 29,252,500 | 133,483,920 | 2.78 |
| 2026-10-09 | 4.54 | 4.77 | 4.78 | 4.46 | +5.07% | 25,378,300 | 116,932,352 | 2.41 |
| 2026-10-08 | 4.48 | 4.54 | 4.66 | 4.45 | +2.25% | 28,548,400 | 130,547,880 | 2.71 |
| 2026-09-30 | 4.53 | 4.44 | 4.54 | 4.43 | -1.11% | 12,643,300 | 56,585,328 | 1.20 |
| 2026-09-29 | 4.40 | 4.49 | 4.54 | 4.38 | +1.81% | 20,129,300 | 90,394,552 | 1.91 |
| 2026-09-28 | 4.75 | 4.41 | 4.75 | 4.34 | -7.93% | 38,883,900 | 173,549,360 | 3.69 |
| 2026-09-24 | 5.10 | 4.79 | 5.19 | 4.77 | -6.81% | 45,684,600 | 226,247,104 | 4.34 |
| 2026-09-23 | 4.98 | 5.14 | 5.20 | 4.86 | +3.42% | 62,040,900 | 315,616,064 | 5.89 |
| 2026-09-22 | 4.70 | 4.97 | 5.02 | 4.66 | +5.74% | 45,904,800 | 223,926,496 | 4.36 |
| 2026-09-21 | 4.63 | 4.70 | 4.72 | 4.58 | +1.73% | 19,901,300 | 92,843,208 | 1.89 |
| 2026-09-18 | 4.62 | 4.62 | 4.70 | 4.60 | +0.22% | 15,818,100 | 73,453,048 | 1.50 |
| 2026-09-17 | 4.60 | 4.61 | 4.65 | 4.53 | +0.22% | 16,868,200 | 77,501,928 | 1.60 |
| 2026-09-16 | 4.53 | 4.60 | 4.67 | 4.49 | +1.55% | 20,181,500 | 92,530,992 | 1.92 |
| 2026-09-15 | 4.64 | 4.53 | 4.66 | 4.51 | -2.58% | 16,803,400 | 76,770,528 | 1.60 |
| 2026-09-14 | 4.65 | 4.65 | 4.69 | 4.58 | +0.00% | 19,617,200 | 90,938,376 | 1.86 |
| 2026-09-11 | 4.75 | 4.65 | 4.80 | 4.56 | -2.92% | 23,777,600 | 110,359,088 | 2.26 |
| 2026-09-10 | 4.87 | 4.79 | 4.90 | 4.78 | -2.04% | 17,300,400 | 83,320,728 | 1.64 |
| 2026-09-09 | 4.86 | 4.89 | 4.98 | 4.86 | -0.41% | 19,145,400 | 93,989,240 | 1.82 |
| 2026-09-08 | 4.91 | 4.91 | 4.93 | 4.81 | +0.61% | 19,162,500 | 93,374,360 | 1.82 |
| 2026-09-07 | 4.85 | 4.88 | 4.96 | 4.80 | +0.62% | 20,757,900 | 101,464,624 | 1.97 |
| 2026-09-04 | 4.89 | 4.85 | 4.98 | 4.82 | +0.41% | 23,668,000 | 116,249,128 | 2.25 |
| 2026-09-03 | 5.02 | 4.83 | 5.05 | 4.79 | -2.82% | 24,200,500 | 117,820,520 | 2.30 |
| 2026-09-02 | 5.02 | 4.97 | 5.08 | 4.95 | -1.58% | 20,930,900 | 104,780,112 | 1.99 |
| 2026-09-01 | 5.07 | 5.05 | 5.15 | 4.96 | +0.60% | 29,283,700 | 148,111,376 | 2.78 |
| 2026-08-31 | 4.88 | 5.02 | 5.07 | 4.80 | +4.15% | 53,126,700 | 263,315,056 | 5.05 |
| 2026-08-28 | 4.90 | 4.82 | 4.98 | 4.80 | -1.83% | 33,060,000 | 160,992,176 | 3.14 |
| 2026-08-27 | 5.00 | 4.91 | 5.04 | 4.82 | -2.00% | 44,142,900 | 216,455,392 | 4.19 |
| 2026-08-26 | 5.05 | 5.01 | 5.12 | 5.00 | -0.40% | 18,649,300 | 94,245,376 | 1.77 |
需要全历史数据与程序化访问？
查看 天铁科技 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=sz300587 获取全部历史日线。