天秦装备

sz300922 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）

16.82

涨跌幅

-4.21%

成交量

6,048,700 股

成交额

103,666,624 元

换手率

4.79%

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	17.40	16.82	17.62	16.78	-4.21%	6,048,700	103,666,624	4.79
2026-10-13	16.96	17.56	17.80	16.65	+2.33%	8,219,000	142,167,568	6.51
2026-10-12	16.88	17.16	17.33	16.52	+1.48%	5,527,000	93,979,176	4.38
2026-10-09	16.80	16.91	17.00	16.16	-0.65%	4,959,400	82,185,232	3.93
2026-10-08	17.15	17.02	17.55	16.74	+0.59%	5,341,100	91,398,088	4.23
2026-09-30	17.16	16.92	17.34	16.89	-0.82%	3,646,700	62,226,568	2.89
2026-09-29	16.95	17.06	17.25	16.91	-0.18%	2,863,200	48,981,804	2.27
2026-09-28	17.69	17.09	17.70	16.97	-3.45%	5,025,700	86,392,424	3.98
2026-09-24	17.78	17.70	18.08	17.54	+0.17%	5,299,200	94,299,792	4.20
2026-09-23	17.92	17.67	17.92	17.40	-1.67%	5,157,000	90,886,496	4.09
2026-09-22	18.19	17.97	18.20	17.87	-1.80%	6,535,800	117,753,360	5.18
2026-09-21	18.00	18.30	18.50	17.86	+1.61%	8,148,700	148,180,688	6.46
2026-09-18	17.98	18.01	18.29	17.72	+0.78%	5,949,200	107,191,888	4.71
2026-09-17	17.99	17.87	18.30	17.76	-0.67%	6,765,500	121,350,664	5.36
2026-09-16	17.37	17.99	18.14	17.35	+2.16%	8,525,000	152,253,696	6.75
2026-09-15	18.28	17.61	18.28	17.35	-5.93%	11,831,100	210,183,248	9.37
2026-09-14	20.03	18.72	20.03	18.38	-5.74%	16,275,700	309,869,216	12.89
2026-09-11	18.51	19.86	20.47	18.46	+5.64%	19,668,300	385,198,048	15.58
2026-09-10	19.48	18.80	19.80	18.50	-4.57%	11,787,800	223,657,008	9.34
2026-09-09	19.46	19.70	20.73	19.00	-0.35%	18,405,900	365,282,976	14.58
2026-09-08	18.96	19.77	19.79	18.66	+3.78%	16,073,400	307,636,864	12.73
2026-09-07	19.11	19.05	19.35	18.93	-2.11%	11,225,700	214,353,280	8.89
2026-09-04	19.79	19.46	20.47	19.22	-0.97%	17,652,500	349,157,984	13.98
2026-09-03	19.95	19.65	20.48	19.60	-5.98%	23,415,100	467,018,112	18.55
2026-09-02	18.92	20.90	21.79	18.91	+8.91%	29,488,400	614,530,880	23.36
2026-09-01	18.46	19.19	19.48	18.43	+4.01%	16,938,900	323,144,352	13.42
2026-08-31	18.65	18.45	19.11	18.30	-2.12%	10,181,200	189,102,640	8.07
2026-08-28	18.62	18.85	19.28	18.38	+0.16%	13,994,500	264,653,008	11.09
2026-08-27	18.68	18.82	19.22	18.34	+0.70%	17,598,300	330,740,928	13.94
2026-08-26	19.79	18.69	20.14	18.48	-8.96%	23,787,600	451,071,808	18.85

需要全历史数据与程序化访问？查看天秦装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300922 获取全部历史日线。