控制台 登录/注册

泰和科技

sz300801 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）
20.63
涨跌幅
-4.97%
成交量
7,178,000 股
成交额
151,820,192 元
换手率
5.23%
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 21.72 20.63 22.20 20.58 -4.97% 7,178,000 151,820,192 5.23
2026-10-13 22.00 21.71 22.33 20.86 -3.77% 9,075,100 194,662,208 6.61
2026-10-12 22.94 22.56 23.49 22.51 -1.44% 7,642,900 175,462,080 5.57
2026-10-09 22.65 22.89 23.09 22.09 -0.13% 10,995,500 248,991,264 8.01
2026-10-08 21.50 22.92 23.23 21.25 +7.10% 10,700,500 241,810,992 7.80
2026-09-30 21.29 21.40 21.78 21.29 +0.47% 2,496,800 53,758,716 1.82
2026-09-29 20.71 21.30 21.40 20.67 +2.35% 2,367,300 50,228,476 1.73
2026-09-28 21.56 20.81 21.56 20.62 -3.57% 2,723,300 56,985,184 1.98
2026-09-24 22.00 21.58 22.09 21.55 -2.57% 2,663,400 58,017,264 1.94
2026-09-23 22.00 22.15 22.17 21.81 +0.50% 2,816,600 62,151,052 2.05
2026-09-22 21.90 22.04 22.34 21.90 +0.46% 3,580,700 79,251,048 2.61
2026-09-21 21.90 21.94 22.07 21.80 +0.73% 2,571,100 56,439,356 1.87
2026-09-18 21.53 21.78 21.93 21.53 +1.40% 2,945,100 64,214,512 2.15
2026-09-17 21.55 21.48 21.76 21.25 -1.10% 2,621,900 56,288,324 1.91
2026-09-16 21.14 21.72 21.84 21.03 +2.02% 3,121,000 67,245,232 2.27
2026-09-15 21.16 21.29 21.68 20.89 +1.09% 3,333,600 71,212,272 2.43
2026-09-14 20.95 21.06 21.35 20.80 +0.19% 2,305,800 48,582,008 1.68
2026-09-11 21.36 21.02 21.49 20.63 -2.37% 2,926,400 61,252,100 2.13
2026-09-10 21.75 21.53 21.80 21.53 -1.73% 2,344,300 50,737,052 1.71
2026-09-09 22.12 21.91 22.30 21.82 -1.31% 2,355,900 52,012,952 1.71
2026-09-08 21.89 22.20 22.25 21.70 +1.37% 3,078,300 67,932,880 2.24
2026-09-07 21.88 21.90 22.15 21.81 +0.23% 2,791,700 61,288,028 2.03
2026-09-04 22.42 21.85 22.70 21.72 -2.24% 3,657,700 81,393,624 2.66
2026-09-03 22.60 22.35 22.72 22.23 -0.04% 2,108,400 47,299,844 1.53
2026-09-02 22.60 22.36 22.61 22.13 -2.23% 2,949,700 65,911,856 2.15
2026-09-01 23.16 22.87 23.28 22.75 -1.25% 3,706,500 85,163,936 2.70
2026-08-31 23.03 23.16 23.18 22.66 -0.43% 3,896,500 89,392,816 2.83
2026-08-28 23.10 23.26 23.47 23.01 +0.56% 3,997,400 93,004,960 2.91
2026-08-27 22.42 23.13 23.22 22.41 +1.98% 4,325,300 99,235,544 3.15
2026-08-26 22.38 22.68 22.90 22.25 +1.02% 3,955,200 89,386,624 2.88
需要全历史数据与程序化访问？ 查看 泰和科技 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=sz300801 获取全部历史日线。