唐源电气

sz300789 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）

15.09

涨跌幅

-2.01%

成交量

1,821,100 股

成交额

27,909,664 元

换手率

1.30%

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	15.36	15.09	15.69	15.07	-2.01%	1,821,100	27,909,664	1.30
2026-10-13	15.20	15.40	15.58	14.50	-0.06%	2,358,100	35,730,404	1.69
2026-10-12	15.64	15.41	15.72	15.28	-1.47%	1,365,000	21,148,770	0.98
2026-10-09	15.55	15.64	15.66	14.78	+0.00%	2,504,000	38,043,660	1.79
2026-10-08	15.74	15.64	16.14	15.43	-0.82%	1,839,200	28,942,984	1.32
2026-09-30	16.19	15.77	16.23	15.66	-1.62%	1,512,400	23,932,718	1.08
2026-09-29	15.90	16.03	16.25	15.88	+0.00%	1,466,100	23,606,144	1.05
2026-09-28	16.29	16.03	16.58	15.71	-2.20%	2,310,200	36,965,516	1.66
2026-09-24	16.44	16.39	16.80	16.21	-0.18%	2,365,700	39,067,056	1.69
2026-09-23	16.42	16.42	16.86	16.32	-0.48%	3,300,100	54,669,140	2.36
2026-09-22	15.53	16.50	16.56	15.53	+6.04%	4,857,400	78,528,456	3.48
2026-09-21	15.40	15.56	15.64	15.31	+1.43%	1,971,600	30,596,676	1.41
2026-09-18	15.49	15.34	15.72	15.29	+0.13%	2,133,200	33,026,336	1.53
2026-09-17	15.31	15.32	15.39	14.99	+0.52%	1,686,700	25,628,994	1.21
2026-09-16	15.10	15.24	15.39	14.82	+0.79%	2,551,000	38,670,064	1.83
2026-09-15	15.50	15.12	15.51	15.05	-2.33%	1,680,300	25,571,034	1.20
2026-09-14	15.58	15.48	15.67	15.35	-1.09%	1,550,400	24,071,716	1.11
2026-09-11	15.91	15.65	15.92	15.33	-2.67%	2,329,400	36,191,008	1.67
2026-09-10	16.28	16.08	16.28	15.92	-1.29%	1,771,000	28,435,120	1.27
2026-09-09	16.64	16.29	16.64	16.04	-1.99%	3,597,100	58,457,364	2.58
2026-09-08	16.61	16.62	16.69	16.46	-0.12%	2,276,100	37,667,968	1.63
2026-09-07	16.83	16.64	16.96	16.58	-0.89%	2,240,300	37,474,088	1.60
2026-09-04	17.19	16.79	17.28	16.72	-0.77%	2,489,000	42,346,676	1.78
2026-09-03	17.08	16.92	17.23	16.90	-0.59%	2,323,700	39,620,568	1.66
2026-09-02	17.28	17.02	17.35	16.90	-1.50%	2,728,700	46,600,876	1.95
2026-09-01	16.75	17.28	17.62	16.75	+2.98%	5,219,400	89,471,920	3.74
2026-08-31	16.28	16.78	17.13	16.11	+1.76%	6,642,200	109,723,544	4.76
2026-08-28	17.30	16.49	17.30	16.10	-8.49%	8,364,600	138,040,240	5.99
2026-08-27	18.27	18.02	18.37	17.94	-1.69%	3,086,200	55,720,632	2.21
2026-08-26	18.21	18.33	18.58	17.75	+0.49%	4,610,900	84,141,216	3.30

需要全历史数据与程序化访问？查看唐源电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300789 获取全部历史日线。