透景生命

sz300642 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）

18.75

涨跌幅

-4.58%

成交量

14,529,200 股

成交额

276,293,760 元

换手率

10.55%

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	19.45	18.75	19.52	18.74	-4.58%	14,529,200	276,293,760	10.55
2026-10-13	19.82	19.65	20.26	19.30	-3.86%	18,590,300	366,387,712	13.50
2026-10-12	21.22	20.44	21.38	19.76	-3.63%	22,145,400	451,543,008	16.08
2026-10-09	19.79	21.21	21.67	18.71	+7.88%	29,831,600	597,259,072	21.66
2026-10-08	20.80	19.66	20.84	19.56	-5.66%	23,414,900	466,052,256	17.00
2026-09-30	20.05	20.84	21.70	19.71	+4.83%	31,956,300	666,661,504	23.21
2026-09-29	20.50	19.88	21.59	19.83	-2.17%	25,954,300	532,746,464	18.85
2026-09-28	21.00	20.32	21.02	19.60	-1.31%	21,761,900	445,362,144	15.80
2026-09-24	21.06	20.59	21.66	20.40	-3.96%	27,600,100	574,030,080	20.04
2026-09-23	20.50	21.44	22.47	20.32	+2.00%	41,433,300	887,965,760	30.09
2026-09-22	20.35	21.02	21.98	19.71	+3.29%	49,330,300	1,021,639,552	35.82
2026-09-21	18.17	20.35	20.35	18.17	+19.99%	35,439,400	691,404,672	25.74
2026-09-18	16.51	16.96	17.49	16.47	+1.62%	21,567,100	367,464,896	15.66
2026-09-17	16.05	16.69	17.07	16.03	+2.83%	19,185,700	319,169,472	13.93
2026-09-16	16.18	16.23	16.44	15.99	-0.12%	12,664,000	205,098,800	9.20
2026-09-15	16.80	16.25	17.29	16.20	-3.33%	15,852,500	261,420,992	11.51
2026-09-14	16.22	16.81	17.39	15.90	+3.51%	19,742,900	329,935,168	14.34
2026-09-11	17.01	16.24	17.39	15.94	-4.69%	18,697,800	306,656,768	13.58
2026-09-10	17.91	17.04	17.98	16.85	-5.54%	19,319,800	331,256,544	14.03
2026-09-09	17.41	18.04	18.80	17.41	-2.33%	26,827,300	485,179,392	19.48
2026-09-08	17.20	18.47	19.49	16.20	+6.33%	36,554,300	643,381,760	26.55
2026-09-07	16.90	17.37	17.37	16.65	+0.29%	20,577,100	351,607,040	14.94
2026-09-04	17.60	17.32	17.73	16.76	-5.51%	29,915,200	514,545,632	21.72
2026-09-03	19.20	18.33	20.07	17.89	-4.53%	29,354,100	544,259,328	21.32
2026-09-02	19.97	19.20	20.10	18.57	-5.65%	37,109,900	706,402,176	26.95
2026-09-01	16.73	20.35	20.35	16.68	+19.99%	43,152,300	806,847,424	31.34
2026-08-31	16.63	16.96	17.35	16.05	-9.98%	30,571,100	514,487,232	22.20
2026-08-28	18.15	18.84	20.18	17.60	+8.90%	42,635,700	793,734,528	30.96
2026-08-27	17.23	17.30	17.75	16.45	+0.35%	33,815,400	576,090,496	24.56
2026-08-26	16.88	17.24	18.81	16.27	+6.42%	39,028,800	677,565,184	28.34

需要全历史数据与程序化访问？查看透景生命日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300642 获取全部历史日线。