天迈科技

sz300807 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）

33.31

涨跌幅

+0.06%

成交量

1,100,000 股

成交额

36,457,872 元

换手率

2.12%

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	33.47	33.31	33.52	32.60	+0.06%	1,100,000	36,457,872	2.12
2026-10-13	32.71	33.29	34.00	31.80	+0.51%	1,514,700	49,973,992	2.92
2026-10-12	33.42	33.12	33.79	32.66	-3.30%	969,200	32,268,124	1.87
2026-10-09	33.11	34.25	34.27	31.45	+2.67%	2,536,700	82,966,240	4.88
2026-10-08	35.37	33.36	35.95	32.57	-5.58%	1,889,100	64,441,424	3.64
2026-09-30	35.73	35.33	35.78	34.50	-0.70%	1,209,300	42,503,904	2.33
2026-09-29	34.90	35.58	35.94	34.45	+1.92%	1,016,800	36,179,060	1.96
2026-09-28	35.97	34.91	36.02	34.65	-2.27%	880,000	30,876,636	1.69
2026-09-24	36.50	35.72	36.75	35.62	-2.14%	1,143,000	41,239,332	2.20
2026-09-23	37.10	36.50	37.10	36.36	-1.62%	724,000	26,509,766	1.39
2026-09-22	36.60	37.10	37.50	36.60	+1.76%	807,800	30,017,550	1.56
2026-09-21	35.78	36.46	36.62	35.63	+1.33%	1,009,100	36,536,304	1.94
2026-09-18	35.06	35.98	36.86	34.82	+3.09%	1,351,500	48,888,028	2.60
2026-09-17	34.81	34.90	35.15	34.30	+0.35%	798,100	27,790,724	1.54
2026-09-16	33.97	34.78	34.88	33.77	+1.55%	841,700	29,028,168	1.62
2026-09-15	35.08	34.25	35.08	34.25	-2.25%	735,300	25,444,374	1.42
2026-09-14	35.36	35.04	35.40	34.79	-0.23%	671,700	23,607,576	1.29
2026-09-11	36.21	35.12	36.51	34.50	-3.60%	1,313,400	46,136,416	2.53
2026-09-10	36.81	36.43	36.94	36.03	-1.67%	789,500	28,767,856	1.52
2026-09-09	37.90	37.05	37.99	36.90	-2.11%	896,500	33,483,916	1.73
2026-09-08	38.21	37.85	38.32	37.61	-0.89%	773,600	29,342,718	1.49
2026-09-07	38.01	38.19	38.38	37.71	+0.53%	861,200	32,856,310	1.66
2026-09-04	39.28	37.99	39.32	37.82	-1.38%	1,017,500	39,384,212	1.96
2026-09-03	39.00	38.52	39.86	38.40	-1.36%	808,200	31,472,502	1.56
2026-09-02	39.34	39.05	39.39	38.82	-0.91%	783,700	30,679,710	1.51
2026-09-01	38.79	39.41	39.88	38.79	+1.57%	1,054,900	41,547,012	2.03
2026-08-31	38.45	38.80	39.05	38.25	+0.00%	1,208,800	46,763,224	2.33
2026-08-28	39.79	38.80	40.00	38.80	-2.02%	1,148,100	45,114,776	2.21
2026-08-27	38.51	39.60	39.96	38.01	+2.83%	1,961,000	77,107,920	3.78
2026-08-26	37.81	38.51	38.64	37.40	+2.28%	1,192,300	45,420,640	2.30

需要全历史数据与程序化访问？查看天迈科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300807 获取全部历史日线。