泰林生物

sz300813 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）

21.06

涨跌幅

-3.13%

成交量

1,913,400 股

成交额

40,832,048 元

换手率

2.25%

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	21.71	21.06	21.80	21.06	-3.13%	1,913,400	40,832,048	2.25
2026-10-13	21.20	21.74	21.95	20.53	+0.83%	2,465,000	52,247,064	2.90
2026-10-12	22.51	21.56	22.51	21.45	-4.22%	2,672,600	58,067,068	3.14
2026-10-09	22.97	22.51	23.20	21.60	-3.06%	4,590,300	102,076,008	5.39
2026-10-08	23.01	23.22	23.68	22.60	+1.71%	4,852,100	112,348,368	5.70
2026-09-30	22.45	22.83	23.46	22.29	+2.33%	3,972,300	91,745,864	4.67
2026-09-29	22.12	22.31	22.56	21.81	+0.86%	1,897,600	42,241,984	2.23
2026-09-28	22.68	22.12	22.92	21.86	-2.12%	2,732,000	60,652,384	3.21
2026-09-24	23.21	22.60	23.35	22.60	-2.63%	2,113,500	48,461,588	2.48
2026-09-23	23.26	23.21	23.50	22.80	+0.26%	2,404,200	55,778,976	2.82
2026-09-22	22.60	23.15	23.35	22.28	+1.94%	3,635,800	83,111,680	4.27
2026-09-21	21.75	22.71	22.74	21.75	+4.46%	4,108,300	92,210,024	4.83
2026-09-18	22.08	21.74	22.36	21.58	-0.96%	5,139,100	112,611,152	6.04
2026-09-17	19.88	21.95	22.38	19.82	+10.58%	6,602,400	141,492,576	7.76
2026-09-16	19.39	19.85	19.95	19.25	+2.32%	1,797,400	35,397,656	2.11
2026-09-15	20.00	19.40	20.25	19.36	-3.58%	1,945,200	38,284,856	2.29
2026-09-14	20.02	20.12	20.24	19.50	-0.89%	2,339,700	46,706,124	2.75
2026-09-11	20.30	20.30	20.40	19.53	-0.68%	2,355,100	46,888,532	2.77
2026-09-10	20.81	20.44	20.88	20.20	-1.78%	1,350,300	27,567,328	1.59
2026-09-09	20.99	20.81	21.12	20.66	-1.28%	1,500,000	31,298,852	1.76
2026-09-08	21.00	21.08	21.22	20.51	+1.01%	2,109,800	44,174,340	2.48
2026-09-07	21.00	20.87	21.00	20.36	+1.56%	2,049,600	42,447,888	2.41
2026-09-04	20.46	20.55	21.10	16.38	+0.39%	2,447,400	50,834,184	2.88
2026-09-03	20.78	20.47	21.24	20.38	-1.82%	2,158,000	44,844,728	2.54
2026-09-02	20.89	20.85	21.21	20.72	-2.11%	1,979,700	41,404,340	2.33
2026-09-01	21.10	21.30	21.55	20.80	+1.19%	2,368,400	50,526,792	2.78
2026-08-31	20.60	21.05	21.50	20.50	+0.48%	2,681,700	56,272,852	3.15
2026-08-28	21.52	20.95	21.74	20.92	-2.24%	3,062,700	65,268,260	3.60
2026-08-27	20.87	21.43	21.80	20.87	+4.54%	5,412,900	116,329,776	6.36
2026-08-26	20.87	20.50	21.64	20.40	-1.20%	2,577,400	53,843,608	3.03

需要全历史数据与程序化访问？查看泰林生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300813 获取全部历史日线。