易天股份
sz300812 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）
16.58
涨跌幅
-3.49%
成交量
3,867,700 股
成交额
64,985,940 元
换手率
2.17%
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 | 17.16 | 16.58 | 17.16 | 16.56 | -3.49% | 3,867,700 | 64,985,940 | 2.17 |
| 2026-10-13 | 16.76 | 17.18 | 17.36 | 16.00 | +0.64% | 6,072,800 | 101,075,944 | 3.41 |
| 2026-10-12 | 17.36 | 17.07 | 17.49 | 16.92 | -2.18% | 3,806,600 | 65,362,568 | 2.14 |
| 2026-10-09 | 17.55 | 17.45 | 17.71 | 16.50 | -1.52% | 6,912,300 | 118,264,920 | 3.88 |
| 2026-10-08 | 18.56 | 17.72 | 18.95 | 17.46 | -2.64% | 5,595,400 | 101,375,976 | 3.14 |
| 2026-09-30 | 19.19 | 18.20 | 19.29 | 18.15 | -4.56% | 5,806,700 | 107,635,800 | 3.26 |
| 2026-09-29 | 19.09 | 19.07 | 19.36 | 18.86 | +0.47% | 4,442,400 | 85,197,160 | 2.50 |
| 2026-09-28 | 20.01 | 18.98 | 20.23 | 18.90 | -5.29% | 6,351,800 | 122,891,536 | 3.57 |
| 2026-09-24 | 20.50 | 20.04 | 20.70 | 20.01 | -2.95% | 7,978,200 | 161,908,944 | 4.48 |
| 2026-09-23 | 20.20 | 20.65 | 20.83 | 20.05 | +1.52% | 10,853,700 | 223,085,456 | 6.10 |
| 2026-09-22 | 20.01 | 20.34 | 20.55 | 20.00 | +2.47% | 8,990,500 | 182,005,824 | 5.05 |
| 2026-09-21 | 19.87 | 19.85 | 20.05 | 19.71 | -0.05% | 5,579,700 | 110,945,512 | 3.14 |
| 2026-09-18 | 19.88 | 19.86 | 20.03 | 19.60 | +1.12% | 8,248,200 | 163,723,664 | 4.64 |
| 2026-09-17 | 19.48 | 19.64 | 19.72 | 19.08 | +0.00% | 6,006,700 | 116,853,896 | 3.38 |
| 2026-09-16 | 18.78 | 19.64 | 19.65 | 18.70 | +4.52% | 7,036,100 | 136,230,320 | 3.95 |
| 2026-09-15 | 18.73 | 18.79 | 19.17 | 18.73 | -1.00% | 3,413,000 | 64,571,576 | 1.92 |
| 2026-09-14 | 18.66 | 18.98 | 19.24 | 18.31 | +0.74% | 3,685,500 | 69,799,248 | 2.07 |
| 2026-09-11 | 18.79 | 18.84 | 19.05 | 18.28 | -1.21% | 5,268,400 | 98,760,304 | 2.96 |
| 2026-09-10 | 19.20 | 19.07 | 19.40 | 18.82 | -1.35% | 3,408,800 | 65,103,972 | 1.92 |
| 2026-09-09 | 19.45 | 19.33 | 19.89 | 19.25 | -0.21% | 5,032,500 | 98,419,960 | 2.83 |
| 2026-09-08 | 19.79 | 19.37 | 19.79 | 19.24 | -1.53% | 4,821,900 | 93,712,416 | 2.71 |
| 2026-09-07 | 19.01 | 19.67 | 19.80 | 19.01 | +3.96% | 6,737,700 | 131,896,856 | 3.79 |
| 2026-09-04 | 19.36 | 18.92 | 19.85 | 18.69 | -1.66% | 5,449,000 | 105,198,912 | 3.06 |
| 2026-09-03 | 19.26 | 19.24 | 19.53 | 18.87 | +0.21% | 4,255,300 | 81,656,928 | 2.39 |
| 2026-09-02 | 19.10 | 19.20 | 19.32 | 18.94 | -1.13% | 3,505,600 | 67,135,888 | 1.97 |
| 2026-09-01 | 19.71 | 19.42 | 19.73 | 19.13 | -2.02% | 4,672,300 | 90,655,088 | 2.63 |
| 2026-08-31 | 19.01 | 19.82 | 19.92 | 18.80 | +3.55% | 5,262,900 | 103,055,512 | 2.96 |
| 2026-08-28 | 19.25 | 19.14 | 19.80 | 19.10 | -0.98% | 4,853,700 | 94,175,984 | 2.73 |
| 2026-08-27 | 18.92 | 19.33 | 19.57 | 18.88 | +2.11% | 4,733,000 | 91,331,760 | 2.66 |
| 2026-08-26 | 19.29 | 18.93 | 19.38 | 18.68 | -1.56% | 3,754,500 | 71,353,992 | 2.11 |
需要全历史数据与程序化访问？
查看 易天股份 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=sz300812 获取全部历史日线。