腾亚精工

sz301125 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）

13.50

涨跌幅

-4.93%

成交量

2,922,600 股

成交额

40,347,968 元

换手率

1.66%

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	14.20	13.50	14.32	13.50	-4.93%	2,922,600	40,347,968	1.66
2026-10-13	14.04	14.20	14.53	13.54	-0.84%	4,219,200	59,551,696	2.40
2026-10-12	14.27	14.32	14.78	14.07	+0.35%	3,488,900	50,270,068	1.98
2026-10-09	14.79	14.27	14.86	13.50	-3.52%	6,651,300	93,285,008	3.78
2026-10-08	14.86	14.79	15.08	14.53	-0.40%	4,765,700	70,613,056	2.71
2026-09-30	14.95	14.85	15.15	14.70	+0.41%	3,963,500	59,142,432	2.25
2026-09-29	14.49	14.79	14.90	14.15	+2.92%	4,400,000	64,442,572	2.50
2026-09-28	14.84	14.37	14.84	14.02	-2.31%	5,078,400	72,970,864	2.89
2026-09-24	14.20	14.71	15.10	14.17	+2.87%	5,900,000	86,657,216	3.35
2026-09-23	13.97	14.30	14.56	13.90	+2.00%	4,428,800	63,272,824	2.52
2026-09-22	14.24	14.02	14.65	13.78	-0.92%	5,366,600	75,836,240	3.05
2026-09-21	13.26	14.15	14.34	13.26	+6.23%	4,064,500	56,983,152	2.31
2026-09-18	13.29	13.32	13.42	13.21	+1.06%	1,968,600	26,230,270	1.12
2026-09-17	13.10	13.18	13.23	12.94	+0.00%	2,297,900	30,093,486	1.31
2026-09-16	13.26	13.18	13.36	12.94	-0.08%	2,784,900	36,617,620	1.58
2026-09-15	13.50	13.19	13.63	13.19	-2.08%	2,213,100	29,561,282	1.26
2026-09-14	13.36	13.47	13.53	12.91	+0.82%	2,785,100	36,801,548	1.58
2026-09-11	13.58	13.36	13.58	12.76	-2.05%	3,306,000	43,391,596	1.88
2026-09-10	13.81	13.64	13.96	13.61	-2.22%	1,608,600	22,107,786	0.91
2026-09-09	13.87	13.95	14.16	13.81	+0.22%	2,408,600	33,619,264	1.37
2026-09-08	13.87	13.92	14.07	13.70	-0.43%	2,573,300	35,567,384	1.46
2026-09-07	13.83	13.98	14.08	13.66	+1.08%	2,671,100	37,341,168	1.52
2026-09-04	14.13	13.83	14.27	13.67	-2.33%	2,729,700	38,196,812	1.55
2026-09-03	13.99	14.16	14.28	13.82	+1.80%	3,828,800	53,887,132	2.18
2026-09-02	14.07	13.91	14.07	13.66	-1.63%	3,208,200	44,505,324	1.82
2026-09-01	14.33	14.14	14.33	13.76	-0.28%	6,230,600	87,391,944	3.54
2026-08-31	12.88	14.18	14.28	12.75	+10.95%	10,901,200	151,531,856	6.19
2026-08-28	12.44	12.78	12.85	12.40	+2.40%	3,391,700	43,059,552	1.93
2026-08-27	12.37	12.48	12.60	12.21	+1.05%	2,326,200	28,849,890	1.32
2026-08-26	12.40	12.35	12.60	12.07	+0.32%	2,564,400	31,656,006	1.46

需要全历史数据与程序化访问？查看腾亚精工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301125 获取全部历史日线。