欣天科技

sz300615 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）

12.05

涨跌幅

-2.82%

成交量

5,203,500 股

成交额

63,350,460 元

换手率

3.40%

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	12.38	12.05	12.38	12.03	-2.82%	5,203,500	63,350,460	3.40
2026-10-13	11.98	12.40	12.46	11.53	+1.97%	7,486,800	90,292,024	4.89
2026-10-12	12.68	12.16	12.68	12.13	-3.03%	6,223,500	76,395,440	4.07
2026-10-09	12.66	12.54	12.66	11.85	-1.18%	8,211,600	100,745,712	5.36
2026-10-08	12.85	12.69	13.21	12.53	-1.01%	8,106,500	103,778,696	5.30
2026-09-30	13.45	12.82	13.54	12.78	-3.39%	9,169,600	119,647,376	5.99
2026-09-29	13.10	13.27	13.46	12.91	+0.45%	7,536,700	100,195,960	4.92
2026-09-28	13.75	13.21	13.85	13.03	-4.69%	9,774,100	129,836,888	6.38
2026-09-24	14.34	13.86	14.41	13.84	-3.48%	8,803,900	123,561,448	5.75
2026-09-23	14.86	14.36	14.96	14.10	-4.20%	15,685,700	225,322,272	10.25
2026-09-22	14.78	14.99	15.31	14.65	+1.77%	14,618,000	219,629,664	9.55
2026-09-21	14.18	14.73	14.94	14.18	+3.95%	13,391,700	196,732,736	8.75
2026-09-18	14.25	14.17	14.45	14.06	+0.07%	10,748,600	152,898,320	7.02
2026-09-17	13.96	14.16	14.21	13.76	+0.35%	9,464,500	132,625,840	6.18
2026-09-16	13.70	14.11	14.18	13.60	+2.99%	10,464,700	146,329,792	6.84
2026-09-15	13.90	13.70	14.02	13.61	-2.21%	9,067,900	125,269,552	5.92
2026-09-14	13.89	14.01	14.16	13.52	+0.14%	13,190,100	182,123,248	8.62
2026-09-11	13.58	13.99	14.69	13.58	+1.45%	21,346,800	302,821,216	13.94
2026-09-10	13.61	13.79	14.09	13.40	-0.51%	12,325,700	168,487,680	8.05
2026-09-09	14.45	13.86	14.70	13.75	-3.21%	13,327,200	186,951,424	8.71
2026-09-08	14.55	14.32	14.59	14.19	-1.24%	10,571,900	151,461,088	6.91
2026-09-07	13.89	14.50	14.60	13.76	+4.32%	15,966,800	226,708,784	10.43
2026-09-04	14.44	13.90	14.54	13.83	-2.59%	20,037,600	283,889,248	13.09
2026-09-03	15.02	14.27	15.54	13.86	-1.59%	23,017,800	334,644,928	15.04
2026-09-02	14.96	14.50	15.15	14.32	-2.49%	13,547,700	197,818,352	8.85
2026-09-01	15.20	14.87	15.22	14.50	-0.73%	17,413,900	258,674,848	11.38
2026-08-31	14.80	14.98	15.23	14.30	+0.88%	17,374,400	256,949,920	11.35
2026-08-28	15.21	14.85	15.40	14.58	-0.67%	23,325,400	347,651,360	15.24
2026-08-27	14.13	14.95	15.79	14.03	+6.10%	35,786,300	531,095,264	23.38
2026-08-26	15.74	14.09	15.90	13.91	-12.10%	38,136,800	554,355,712	24.91

需要全历史数据与程序化访问？查看欣天科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300615 获取全部历史日线。