天禄科技
sz301045 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）
53.28
涨跌幅
-6.08%
成交量
2,177,500 股
成交额
119,435,456 元
换手率
2.40%
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 | 56.30 | 53.28 | 56.75 | 53.14 | -6.08% | 2,177,500 | 119,435,456 | 2.40 |
| 2026-10-13 | 54.03 | 56.73 | 57.77 | 50.93 | +2.22% | 3,685,500 | 200,738,832 | 4.06 |
| 2026-10-12 | 58.27 | 55.50 | 59.45 | 55.50 | -5.77% | 2,249,800 | 127,232,000 | 2.48 |
| 2026-10-09 | 60.00 | 58.90 | 60.10 | 54.99 | -3.09% | 3,441,100 | 198,619,984 | 3.79 |
| 2026-10-08 | 65.28 | 60.78 | 66.60 | 59.99 | -6.62% | 2,813,200 | 175,413,104 | 3.10 |
| 2026-09-30 | 65.93 | 65.09 | 67.67 | 65.00 | -0.90% | 2,481,400 | 164,130,944 | 2.74 |
| 2026-09-29 | 65.90 | 65.68 | 66.98 | 65.09 | -1.41% | 1,766,600 | 116,317,680 | 1.95 |
| 2026-09-28 | 72.01 | 66.62 | 72.30 | 66.00 | -8.10% | 3,536,900 | 241,531,568 | 3.90 |
| 2026-09-24 | 73.68 | 72.49 | 76.46 | 71.25 | -2.05% | 3,749,300 | 277,210,048 | 4.13 |
| 2026-09-23 | 70.09 | 74.01 | 74.50 | 70.02 | +5.23% | 3,760,700 | 274,184,416 | 4.15 |
| 2026-09-22 | 74.10 | 70.33 | 74.62 | 69.86 | -4.13% | 5,061,900 | 364,327,424 | 5.58 |
| 2026-09-21 | 78.88 | 73.36 | 79.00 | 72.52 | +0.92% | 5,408,400 | 402,518,304 | 5.96 |
| 2026-09-18 | 74.11 | 72.69 | 74.70 | 70.70 | -1.10% | 3,972,200 | 286,962,208 | 4.38 |
| 2026-09-17 | 70.42 | 73.50 | 74.43 | 70.42 | +2.74% | 4,451,600 | 323,948,576 | 4.91 |
| 2026-09-16 | 67.00 | 71.54 | 72.85 | 66.25 | +7.02% | 5,160,100 | 361,080,896 | 5.69 |
| 2026-09-15 | 64.44 | 66.85 | 67.80 | 63.80 | +3.21% | 3,179,000 | 212,133,392 | 3.50 |
| 2026-09-14 | 61.00 | 64.77 | 66.68 | 60.21 | +4.48% | 3,173,100 | 204,588,384 | 3.50 |
| 2026-09-11 | 64.00 | 61.99 | 64.94 | 60.17 | -5.17% | 2,982,800 | 185,770,128 | 3.29 |
| 2026-09-10 | 64.12 | 65.37 | 65.58 | 63.68 | +1.22% | 1,877,100 | 121,855,136 | 2.07 |
| 2026-09-09 | 64.50 | 64.58 | 65.94 | 63.61 | +1.10% | 2,051,200 | 132,655,232 | 2.26 |
| 2026-09-08 | 64.87 | 63.88 | 65.44 | 63.39 | -2.02% | 2,308,900 | 148,282,288 | 2.55 |
| 2026-09-07 | 62.00 | 65.20 | 66.14 | 62.00 | +6.26% | 2,970,600 | 191,554,176 | 3.28 |
| 2026-09-04 | 63.81 | 61.36 | 66.33 | 60.51 | -3.02% | 3,076,200 | 195,683,920 | 3.39 |
| 2026-09-03 | 63.49 | 63.27 | 64.68 | 61.58 | +0.59% | 1,841,400 | 115,346,720 | 2.03 |
| 2026-09-02 | 64.12 | 62.90 | 64.90 | 62.70 | -3.78% | 1,973,100 | 125,514,816 | 2.18 |
| 2026-09-01 | 68.38 | 65.37 | 68.42 | 64.15 | -3.94% | 3,354,600 | 220,313,024 | 3.70 |
| 2026-08-31 | 66.03 | 68.05 | 68.70 | 65.15 | +1.45% | 3,162,100 | 213,085,120 | 3.49 |
| 2026-08-28 | 68.58 | 67.08 | 70.35 | 66.06 | -1.79% | 5,062,300 | 343,641,824 | 5.58 |
| 2026-08-27 | 66.14 | 68.30 | 68.68 | 64.14 | +8.43% | 6,303,100 | 423,199,616 | 6.95 |
| 2026-08-26 | 63.39 | 62.99 | 64.67 | 61.91 | -0.63% | 2,969,100 | 188,008,160 | 3.27 |
需要全历史数据与程序化访问？
查看 天禄科技 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=sz301045 获取全部历史日线。