泰福泵业

sz300992 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）

25.56

涨跌幅

-2.70%

成交量

1,932,900 股

成交额

50,083,868 元

换手率

2.48%

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	26.27	25.56	26.37	25.55	-2.70%	1,932,900	50,083,868	2.48
2026-10-13	25.39	26.27	26.72	24.10	+3.06%	3,812,000	96,952,104	4.89
2026-10-12	26.21	25.49	26.34	25.39	-3.19%	3,146,200	81,259,152	4.04
2026-10-09	26.20	26.33	27.24	24.16	+0.50%	4,786,400	123,314,712	6.14
2026-10-08	26.98	26.20	27.34	26.12	-2.46%	2,456,900	65,343,604	3.15
2026-09-30	27.70	26.86	27.85	26.82	-3.00%	2,294,200	62,300,296	2.94
2026-09-29	27.64	27.69	28.15	27.30	+0.00%	1,908,700	52,850,952	2.45
2026-09-28	28.13	27.69	28.44	27.32	-2.64%	2,664,100	73,768,344	3.42
2026-09-24	28.81	28.44	29.50	28.30	-2.17%	3,021,300	86,967,792	3.88
2026-09-23	28.44	29.07	29.85	28.44	+1.71%	4,772,200	139,263,424	6.12
2026-09-22	29.58	28.58	29.58	28.44	-2.26%	5,381,700	155,424,800	6.90
2026-09-21	30.82	29.24	31.69	29.24	-5.22%	10,299,000	307,258,560	13.21
2026-09-18	30.56	30.85	31.44	29.77	+2.46%	7,992,800	243,821,408	10.25
2026-09-17	27.30	30.11	31.47	27.29	+5.87%	13,020,200	388,049,664	16.70
2026-09-16	24.70	28.44	28.44	23.45	+20.00%	6,173,400	162,408,832	7.92
2026-09-15	24.52	23.70	24.73	23.67	-3.50%	1,354,800	32,523,116	1.74
2026-09-14	24.29	24.56	24.95	23.89	+1.11%	2,009,400	49,286,176	2.58
2026-09-11	24.98	24.29	25.08	24.03	-3.57%	1,800,400	44,008,620	2.31
2026-09-10	26.10	25.19	26.19	25.10	-3.60%	2,083,600	53,132,776	2.67
2026-09-09	26.27	26.13	26.81	25.96	-1.32%	1,176,200	30,892,068	1.51
2026-09-08	26.42	26.48	26.67	25.70	+1.96%	2,467,700	64,872,024	3.17
2026-09-07	25.81	25.97	26.40	25.68	+0.12%	2,203,900	57,348,132	2.83
2026-09-04	26.89	25.94	27.08	25.79	-3.43%	2,448,300	64,644,436	3.14
2026-09-03	26.81	26.86	27.25	26.30	+0.45%	2,285,900	61,336,364	2.93
2026-09-02	26.74	26.74	26.93	25.80	+0.04%	2,131,000	56,354,060	2.73
2026-09-01	26.00	26.73	27.00	25.68	+3.05%	2,642,300	70,004,296	3.39
2026-08-31	25.40	25.94	25.97	24.70	+3.14%	1,830,100	47,026,524	2.35
2026-08-28	24.90	25.15	25.68	24.84	+1.58%	1,935,200	49,024,952	2.48
2026-08-27	24.25	24.76	25.12	24.00	+1.77%	1,408,100	34,880,824	1.81
2026-08-26	24.76	24.33	24.86	24.21	-1.26%	947,400	23,212,066	1.22

需要全历史数据与程序化访问？查看泰福泵业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300992 获取全部历史日线。