武汉天源

sz301127 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）

14.34

涨跌幅

-2.38%

成交量

8,539,700 股

成交额

124,118,992 元

换手率

1.30%

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	14.62	14.34	14.86	14.30	-2.38%	8,539,700	124,118,992	1.30
2026-10-13	14.33	14.69	14.85	13.72	+0.34%	15,653,400	223,199,056	2.39
2026-10-12	15.88	14.64	15.92	14.64	-8.10%	16,043,700	241,232,768	2.45
2026-10-09	15.31	15.93	15.98	14.60	+3.44%	18,385,100	280,232,992	2.81
2026-10-08	15.30	15.40	15.65	14.74	+2.67%	14,253,400	215,868,960	2.18
2026-09-30	15.54	15.00	15.59	14.85	-3.04%	10,349,900	156,127,984	1.58
2026-09-29	14.96	15.47	15.68	14.78	+2.86%	16,262,000	247,477,552	2.48
2026-09-28	16.50	15.04	16.50	14.93	-9.18%	23,125,000	357,425,696	3.53
2026-09-24	17.52	16.56	17.97	16.18	-4.55%	25,515,700	432,314,784	3.90
2026-09-23	17.89	17.35	17.99	17.16	-3.23%	17,530,000	305,336,192	2.68
2026-09-22	17.40	17.93	18.17	17.18	+3.16%	27,250,900	486,644,928	4.16
2026-09-21	17.40	17.38	18.13	17.13	+1.40%	19,638,500	342,800,544	3.00
2026-09-18	17.28	17.14	17.44	16.81	+0.53%	16,336,100	279,329,440	2.50
2026-09-17	16.81	17.05	17.18	16.81	+0.89%	12,410,700	211,212,000	1.90
2026-09-16	16.68	16.90	17.46	16.50	+1.38%	15,961,400	272,410,496	2.44
2026-09-15	16.75	16.67	17.15	16.58	-0.95%	11,695,000	196,519,536	1.79
2026-09-14	16.65	16.83	17.15	16.30	+0.54%	10,387,700	173,923,680	1.59
2026-09-11	17.36	16.74	17.48	16.52	-4.40%	19,311,700	325,786,240	2.95
2026-09-10	17.27	17.51	17.74	16.93	-0.34%	15,213,600	264,673,648	2.32
2026-09-09	17.00	17.57	17.73	16.90	+1.56%	21,810,200	377,950,976	3.33
2026-09-08	18.41	17.30	18.49	17.15	-5.57%	31,290,900	553,251,200	4.78
2026-09-07	17.80	18.32	18.49	17.37	+5.59%	26,704,900	479,381,504	4.08
2026-09-04	18.18	17.35	18.40	17.28	-4.72%	25,992,600	461,911,904	3.97
2026-09-03	17.24	18.21	18.55	16.90	+6.18%	36,317,500	643,178,240	5.55
2026-09-02	17.72	17.15	17.75	17.08	-4.14%	27,602,300	477,835,488	4.22
2026-09-01	18.19	17.89	18.72	17.89	-1.60%	30,250,700	551,846,144	4.62
2026-08-31	15.90	18.18	18.44	15.90	-7.81%	47,598,900	839,372,800	7.27
2026-08-28	19.90	19.72	20.32	19.45	+1.23%	35,712,300	706,358,784	5.46
2026-08-27	18.56	19.48	19.73	18.33	+3.56%	36,114,100	693,975,232	5.52
2026-08-26	18.92	18.81	19.17	18.18	-1.47%	25,433,300	476,169,280	3.89

需要全历史数据与程序化访问？查看武汉天源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301127 获取全部历史日线。