天阳科技
sz300872 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）
16.04
涨跌幅
-2.20%
成交量
15,593,900 股
成交额
251,984,768 元
换手率
3.69%
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 | 16.35 | 16.04 | 16.53 | 15.94 | -2.20% | 15,593,900 | 251,984,768 | 3.69 |
| 2026-10-13 | 16.16 | 16.40 | 16.69 | 15.86 | -0.97% | 23,497,000 | 382,630,560 | 5.57 |
| 2026-10-12 | 15.65 | 16.56 | 16.70 | 15.50 | +2.48% | 33,138,400 | 535,998,720 | 7.85 |
| 2026-10-09 | 14.33 | 16.16 | 16.48 | 13.95 | +12.38% | 35,802,000 | 542,041,536 | 8.48 |
| 2026-10-08 | 14.89 | 14.38 | 15.00 | 14.27 | -3.36% | 9,709,600 | 141,071,904 | 2.30 |
| 2026-09-30 | 15.23 | 14.88 | 15.34 | 14.84 | -1.65% | 4,665,000 | 69,887,992 | 1.11 |
| 2026-09-29 | 14.81 | 15.13 | 15.28 | 14.72 | +1.75% | 6,360,500 | 95,843,288 | 1.51 |
| 2026-09-28 | 15.04 | 14.87 | 15.19 | 14.70 | -1.85% | 8,013,400 | 119,412,752 | 1.90 |
| 2026-09-24 | 15.49 | 15.15 | 15.64 | 15.10 | -3.01% | 6,694,200 | 102,558,304 | 1.59 |
| 2026-09-23 | 15.83 | 15.62 | 15.95 | 15.57 | -1.51% | 6,843,800 | 107,285,240 | 1.62 |
| 2026-09-22 | 15.90 | 15.86 | 16.20 | 15.80 | -0.25% | 11,653,500 | 186,183,536 | 2.76 |
| 2026-09-21 | 15.26 | 15.90 | 15.94 | 15.23 | +4.88% | 13,763,500 | 214,279,488 | 3.26 |
| 2026-09-18 | 14.91 | 15.16 | 15.52 | 14.86 | +2.71% | 10,669,600 | 162,179,072 | 2.53 |
| 2026-09-17 | 14.85 | 14.76 | 15.02 | 14.69 | -0.94% | 5,389,800 | 79,822,800 | 1.28 |
| 2026-09-16 | 14.64 | 14.90 | 15.08 | 14.50 | +1.22% | 6,350,200 | 94,240,040 | 1.50 |
| 2026-09-15 | 14.80 | 14.72 | 15.03 | 14.70 | -0.88% | 4,877,200 | 72,317,856 | 1.16 |
| 2026-09-14 | 15.00 | 14.85 | 15.17 | 14.81 | -0.74% | 8,238,700 | 123,134,584 | 1.95 |
| 2026-09-11 | 15.48 | 14.96 | 15.52 | 14.77 | -3.05% | 13,096,800 | 196,222,912 | 3.10 |
| 2026-09-10 | 15.12 | 15.43 | 15.55 | 14.90 | +1.65% | 11,793,500 | 180,390,736 | 2.79 |
| 2026-09-09 | 15.39 | 15.18 | 15.46 | 15.07 | -1.81% | 7,932,400 | 120,670,088 | 1.88 |
| 2026-09-08 | 15.52 | 15.46 | 15.79 | 15.37 | -0.96% | 10,353,100 | 161,188,832 | 2.45 |
| 2026-09-07 | 16.10 | 15.61 | 16.13 | 15.55 | -2.68% | 13,940,500 | 218,904,384 | 3.30 |
| 2026-09-04 | 15.88 | 16.04 | 16.66 | 15.88 | +2.89% | 20,550,400 | 335,935,520 | 4.87 |
| 2026-09-03 | 15.73 | 15.59 | 15.88 | 15.53 | -0.83% | 8,810,800 | 138,694,368 | 2.09 |
| 2026-09-02 | 15.71 | 15.72 | 15.93 | 15.49 | -1.63% | 9,223,500 | 144,572,304 | 2.19 |
| 2026-09-01 | 15.63 | 15.98 | 16.12 | 15.54 | +2.24% | 11,577,700 | 184,223,008 | 2.74 |
| 2026-08-31 | 15.47 | 15.63 | 15.67 | 15.40 | -0.76% | 9,712,800 | 150,773,216 | 2.30 |
| 2026-08-28 | 16.07 | 15.75 | 16.41 | 15.75 | -1.99% | 11,817,800 | 189,346,384 | 2.80 |
| 2026-08-27 | 15.70 | 16.07 | 16.09 | 15.68 | +1.71% | 13,550,400 | 216,590,432 | 3.21 |
| 2026-08-26 | 15.81 | 15.80 | 16.03 | 15.47 | -0.19% | 14,047,700 | 220,941,856 | 3.33 |
需要全历史数据与程序化访问？
查看 天阳科技 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=sz300872 获取全部历史日线。