天地数码

sz300743 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）

13.97

涨跌幅

-3.25%

成交量

1,984,600 股

成交额

28,131,660 元

换手率

1.56%

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	14.44	13.97	14.53	13.97	-3.25%	1,984,600	28,131,660	1.56
2026-10-13	14.20	14.44	14.59	13.95	-0.21%	2,414,300	34,529,680	1.89
2026-10-12	14.38	14.47	14.57	14.25	+0.63%	2,112,600	30,483,570	1.66
2026-10-09	14.42	14.38	14.47	13.82	-0.28%	2,216,200	31,399,368	1.74
2026-10-08	14.41	14.42	14.65	14.27	+0.07%	2,560,200	36,903,876	2.01
2026-09-30	14.65	14.41	14.68	14.38	-1.23%	1,335,900	19,357,716	1.05
2026-09-29	14.46	14.59	14.67	14.30	+1.74%	1,687,900	24,560,022	1.32
2026-09-28	14.50	14.34	14.55	14.25	-1.17%	1,858,900	26,759,820	1.46
2026-09-24	14.57	14.51	14.70	14.42	-0.41%	1,745,400	25,411,442	1.37
2026-09-23	14.53	14.57	14.62	14.41	+0.28%	2,200,800	31,927,478	1.73
2026-09-22	14.33	14.53	14.63	14.25	+1.40%	3,250,700	47,070,788	2.55
2026-09-21	14.05	14.33	14.39	14.05	+1.92%	2,903,400	41,456,768	2.28
2026-09-18	13.99	14.06	14.18	13.99	+0.64%	1,805,200	25,446,752	1.42
2026-09-17	13.75	13.97	13.97	13.56	+0.65%	2,228,900	30,719,342	1.75
2026-09-16	13.83	13.88	13.93	13.61	+0.80%	2,103,700	29,080,992	1.65
2026-09-15	14.03	13.77	14.16	13.77	-2.75%	2,182,400	30,400,998	1.71
2026-09-14	13.85	14.16	14.23	13.74	+2.24%	2,997,200	42,245,336	2.35
2026-09-11	14.15	13.85	14.16	13.56	-2.88%	2,906,400	40,053,716	2.28
2026-09-10	14.44	14.26	14.52	14.21	-2.06%	1,480,600	21,187,336	1.16
2026-09-09	14.69	14.56	14.77	14.48	-1.02%	1,709,500	25,002,446	1.34
2026-09-08	14.57	14.71	14.74	14.50	+0.41%	1,774,600	26,003,396	1.39
2026-09-07	14.79	14.65	14.84	14.61	-0.88%	2,078,100	30,598,232	1.63
2026-09-04	14.80	14.78	15.09	14.67	+0.61%	2,910,600	43,433,560	2.28
2026-09-03	15.05	14.69	15.13	14.69	-1.94%	1,811,400	26,898,870	1.42
2026-09-02	14.93	14.98	15.07	14.78	-0.40%	2,381,700	35,544,964	1.87
2026-09-01	15.03	15.04	15.11	14.85	+0.13%	2,607,100	39,084,968	2.05
2026-08-31	14.57	15.02	15.05	14.51	+1.90%	3,207,400	47,475,348	2.52
2026-08-28	14.57	14.74	14.79	14.50	+1.52%	2,337,700	34,283,448	1.83
2026-08-27	14.46	14.52	14.65	14.45	-0.41%	2,024,800	29,444,102	1.59
2026-08-26	14.45	14.58	14.77	14.35	-0.41%	3,210,000	46,698,908	2.52

需要全历史数据与程序化访问？查看天地数码日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300743 获取全部历史日线。