江天化学

sz300927 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）

25.67

涨跌幅

-1.23%

成交量

4,467,100 股

成交额

116,323,688 元

换手率

3.17%

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	26.11	25.67	26.61	25.65	-1.23%	4,467,100	116,323,688	3.17
2026-10-13	25.07	25.99	26.22	24.91	+0.93%	5,573,900	142,641,360	3.96
2026-10-12	27.11	25.75	27.11	25.70	-5.02%	6,060,500	157,795,568	4.30
2026-10-09	27.38	27.11	27.64	25.85	-0.99%	8,529,600	226,740,288	6.05
2026-10-08	27.47	27.38	28.06	26.99	-0.69%	8,959,800	247,020,928	6.36
2026-09-30	26.30	27.57	28.63	26.30	+4.16%	12,175,500	336,778,432	8.64
2026-09-29	27.01	26.47	27.01	26.33	-1.19%	4,197,500	111,566,200	2.98
2026-09-28	27.19	26.79	27.19	26.44	-1.43%	5,405,600	144,523,504	3.84
2026-09-24	27.12	27.18	28.08	27.01	-0.62%	6,398,900	175,397,472	4.54
2026-09-23	28.10	27.35	28.14	27.16	-4.04%	9,623,900	264,485,216	6.83
2026-09-22	28.00	28.50	29.21	27.58	+1.53%	14,152,700	400,132,864	10.05
2026-09-21	26.71	28.07	28.09	26.63	+4.19%	9,813,500	271,198,592	6.97
2026-09-18	26.48	26.94	27.09	26.48	+1.35%	7,164,100	192,362,672	5.08
2026-09-17	26.49	26.58	26.68	26.13	-0.04%	6,562,500	173,552,352	4.66
2026-09-16	26.18	26.59	26.75	25.72	-0.26%	9,169,200	242,196,880	6.51
2026-09-15	27.02	26.66	27.19	26.62	-2.34%	8,066,300	216,579,792	5.73
2026-09-14	27.36	27.30	27.75	26.68	+0.22%	10,006,600	273,066,368	7.10
2026-09-11	27.90	27.24	27.98	26.78	-3.16%	11,960,200	325,383,488	8.49
2026-09-10	30.00	28.13	30.42	27.88	-6.36%	16,832,400	481,487,072	11.95
2026-09-09	31.29	30.04	31.86	30.00	-6.65%	17,443,700	537,456,896	12.38
2026-09-08	29.98	32.18	32.36	29.32	+6.27%	22,984,800	719,933,056	16.31
2026-09-07	29.55	30.28	30.60	29.01	+1.61%	16,611,300	495,935,136	11.79
2026-09-04	31.30	29.80	31.98	29.13	-5.49%	20,952,300	638,801,920	14.87
2026-09-03	31.19	31.53	33.36	29.77	-1.68%	25,517,600	807,084,480	18.11
2026-09-02	34.50	32.07	35.54	30.81	-8.16%	31,683,600	1,032,505,408	22.49
2026-09-01	29.16	34.92	34.92	29.16	+20.00%	27,406,500	883,347,136	19.45
2026-08-31	31.00	29.10	32.46	28.66	-7.44%	22,304,400	680,297,088	15.83
2026-08-28	30.32	31.44	32.88	29.08	+2.04%	25,799,000	800,085,760	18.31
2026-08-27	30.39	30.81	31.94	29.49	-1.85%	23,351,500	710,752,320	16.57
2026-08-26	27.74	31.39	32.22	27.19	+10.14%	27,038,600	814,955,072	19.19

需要全历史数据与程序化访问？查看江天化学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300927 获取全部历史日线。