通业科技
sz300960 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）
17.90
涨跌幅
-3.19%
成交量
2,194,100 股
成交额
39,985,652 元
换手率
1.67%
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 | 18.51 | 17.90 | 18.63 | 17.82 | -3.19% | 2,194,100 | 39,985,652 | 1.67 |
| 2026-10-13 | 17.81 | 18.49 | 18.57 | 16.88 | +4.11% | 3,586,600 | 63,954,860 | 2.73 |
| 2026-10-12 | 18.51 | 17.76 | 18.78 | 17.67 | -3.64% | 2,739,300 | 49,497,144 | 2.08 |
| 2026-10-09 | 19.23 | 18.43 | 19.48 | 18.00 | -4.16% | 3,880,300 | 71,622,408 | 2.95 |
| 2026-10-08 | 19.28 | 19.23 | 19.80 | 18.90 | -0.62% | 2,753,200 | 53,336,424 | 2.09 |
| 2026-09-30 | 19.42 | 19.35 | 19.69 | 19.08 | +0.00% | 3,389,700 | 65,611,960 | 2.58 |
| 2026-09-29 | 18.54 | 19.35 | 19.75 | 18.54 | +2.00% | 6,248,900 | 120,792,512 | 4.75 |
| 2026-09-28 | 18.98 | 18.97 | 19.08 | 18.06 | -0.11% | 5,802,800 | 108,168,400 | 4.41 |
| 2026-09-24 | 17.98 | 18.99 | 19.37 | 17.95 | +5.03% | 7,273,100 | 137,600,608 | 5.53 |
| 2026-09-23 | 17.85 | 18.08 | 18.40 | 17.53 | +0.78% | 3,804,900 | 68,589,024 | 2.89 |
| 2026-09-22 | 17.87 | 17.94 | 18.39 | 17.33 | +0.39% | 5,732,400 | 102,603,496 | 4.36 |
| 2026-09-21 | 16.36 | 17.87 | 17.99 | 16.14 | +10.24% | 5,215,900 | 91,091,040 | 3.96 |
| 2026-09-18 | 16.37 | 16.21 | 16.45 | 16.00 | +0.00% | 1,938,900 | 31,544,520 | 1.47 |
| 2026-09-17 | 16.13 | 16.21 | 16.25 | 15.60 | +0.00% | 2,127,200 | 33,983,524 | 1.62 |
| 2026-09-16 | 15.61 | 16.21 | 16.30 | 15.45 | +3.25% | 1,685,200 | 26,980,650 | 1.28 |
| 2026-09-15 | 16.42 | 15.70 | 16.42 | 15.67 | -3.33% | 1,453,300 | 23,070,356 | 1.10 |
| 2026-09-14 | 15.90 | 16.24 | 16.43 | 15.62 | +1.82% | 1,348,400 | 21,821,532 | 1.02 |
| 2026-09-11 | 16.40 | 15.95 | 16.55 | 15.66 | -3.51% | 1,415,500 | 22,587,692 | 1.08 |
| 2026-09-10 | 16.72 | 16.53 | 16.72 | 16.43 | -1.72% | 1,151,900 | 19,076,316 | 0.88 |
| 2026-09-09 | 16.90 | 16.82 | 17.05 | 16.69 | -0.65% | 1,201,700 | 20,273,214 | 0.91 |
| 2026-09-08 | 16.95 | 16.93 | 17.05 | 16.85 | -0.06% | 1,412,200 | 23,934,936 | 1.07 |
| 2026-09-07 | 17.04 | 16.94 | 17.15 | 16.71 | +0.71% | 1,355,500 | 23,047,666 | 1.03 |
| 2026-09-04 | 17.07 | 16.82 | 17.20 | 16.75 | -1.69% | 1,341,000 | 22,813,216 | 1.02 |
| 2026-09-03 | 17.28 | 17.11 | 17.48 | 16.91 | -0.87% | 1,305,700 | 22,327,456 | 0.99 |
| 2026-09-02 | 17.11 | 17.26 | 17.38 | 17.05 | -0.17% | 1,366,000 | 23,541,132 | 1.04 |
| 2026-09-01 | 17.30 | 17.29 | 17.46 | 17.13 | -0.06% | 1,705,200 | 29,482,308 | 1.30 |
| 2026-08-31 | 17.20 | 17.30 | 17.43 | 16.98 | +0.00% | 2,237,600 | 38,520,268 | 1.70 |
| 2026-08-28 | 17.51 | 17.30 | 17.51 | 17.25 | -0.86% | 1,747,500 | 30,339,026 | 1.33 |
| 2026-08-27 | 17.51 | 17.45 | 17.58 | 17.25 | -1.25% | 2,380,200 | 41,389,412 | 1.81 |
| 2026-08-26 | 17.27 | 17.67 | 17.83 | 17.15 | +1.79% | 3,176,400 | 55,782,020 | 2.41 |
需要全历史数据与程序化访问？
查看 通业科技 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=sz300960 获取全部历史日线。