天宇股份

sz300702 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）

21.77

涨跌幅

-1.45%

成交量

6,202,400 股

成交额

137,119,712 元

换手率

2.94%

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	22.03	21.77	23.03	21.52	-1.45%	6,202,400	137,119,712	2.94
2026-10-13	22.14	22.09	22.99	21.74	-1.91%	6,515,300	144,370,496	3.09
2026-10-12	22.20	22.52	23.18	21.50	+1.53%	4,607,100	102,374,520	2.18
2026-10-09	22.25	22.18	22.43	21.55	-0.45%	2,990,100	65,804,828	1.42
2026-10-08	22.60	22.28	22.73	22.12	-1.76%	4,193,500	93,922,624	1.99
2026-09-30	22.01	22.68	22.98	21.75	+3.00%	5,422,000	122,575,552	2.57
2026-09-29	21.85	22.02	22.26	21.29	-1.03%	5,483,800	119,702,872	2.60
2026-09-28	21.68	22.25	22.25	21.13	+4.46%	3,502,300	76,012,272	1.66
2026-09-24	21.44	21.30	21.83	21.28	-0.98%	2,066,900	44,352,024	0.98
2026-09-23	21.74	21.51	21.90	21.50	-1.06%	2,347,000	50,861,652	1.11
2026-09-22	21.09	21.74	21.88	20.97	+2.55%	3,665,100	78,961,888	1.74
2026-09-21	20.20	21.20	21.23	20.06	+5.74%	4,865,700	101,716,944	2.30
2026-09-18	20.76	20.05	21.00	19.95	-3.51%	4,491,700	91,499,384	2.13
2026-09-17	20.48	20.78	20.88	20.35	+1.42%	1,878,400	38,925,556	0.89
2026-09-16	19.85	20.49	20.73	19.65	+3.38%	2,315,300	47,235,492	1.10
2026-09-15	20.31	19.82	20.39	19.80	-2.41%	1,775,300	35,535,540	0.84
2026-09-14	20.29	20.31	20.56	20.02	-0.05%	1,884,700	38,364,412	0.89
2026-09-11	20.77	20.32	20.86	20.11	-2.73%	2,157,500	44,010,860	1.02
2026-09-10	21.26	20.89	21.51	20.77	-2.84%	1,951,500	41,039,728	0.92
2026-09-09	21.49	21.50	21.68	21.29	+0.14%	1,323,800	28,466,420	0.63
2026-09-08	21.39	21.47	21.59	21.20	+0.61%	1,592,300	34,026,428	0.75
2026-09-07	21.50	21.34	21.61	21.17	-1.30%	2,052,400	43,723,644	0.97
2026-09-04	21.60	21.62	22.05	21.53	+0.14%	1,553,700	33,880,568	0.74
2026-09-03	21.96	21.59	21.96	21.50	-0.83%	1,452,000	31,398,328	0.69
2026-09-02	22.00	21.77	22.04	21.48	+0.14%	1,703,400	37,023,016	0.81
2026-09-01	21.33	21.74	21.98	21.22	+1.64%	2,715,400	58,770,480	1.29
2026-08-31	21.37	21.39	21.54	21.14	+0.09%	1,528,800	32,694,674	0.72
2026-08-28	21.60	21.37	21.61	21.05	-1.06%	2,746,200	58,678,012	1.30
2026-08-27	21.50	21.60	21.79	21.43	-0.23%	1,341,600	29,015,432	0.64
2026-08-26	21.52	21.65	21.81	21.32	+0.37%	1,322,600	28,598,988	0.63

需要全历史数据与程序化访问？查看天宇股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300702 获取全部历史日线。