天力锂能
sz301152 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）
21.90
涨跌幅
-4.66%
成交量
7,655,300 股
成交额
171,927,760 元
换手率
10.77%
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 | 22.96 | 21.90 | 23.61 | 21.79 | -4.66% | 7,655,300 | 171,927,760 | 10.77 |
| 2026-10-13 | 22.67 | 22.97 | 23.37 | 22.21 | -1.71% | 9,413,500 | 214,209,376 | 13.24 |
| 2026-10-12 | 24.47 | 23.37 | 24.66 | 23.32 | -6.37% | 11,861,600 | 283,843,008 | 16.69 |
| 2026-10-09 | 22.91 | 24.96 | 27.47 | 22.16 | +8.85% | 18,902,800 | 457,392,384 | 26.59 |
| 2026-10-08 | 22.28 | 22.93 | 23.54 | 22.23 | +3.15% | 11,400,100 | 261,794,288 | 16.04 |
| 2026-09-30 | 22.76 | 22.23 | 22.87 | 22.20 | -1.16% | 9,615,200 | 216,153,456 | 13.53 |
| 2026-09-29 | 20.75 | 22.49 | 23.35 | 20.75 | +8.81% | 12,247,900 | 272,306,368 | 17.23 |
| 2026-09-28 | 21.00 | 20.67 | 21.04 | 20.31 | -1.67% | 2,821,000 | 58,072,756 | 3.97 |
| 2026-09-24 | 21.25 | 21.02 | 21.34 | 20.96 | -0.85% | 2,452,800 | 51,839,356 | 3.45 |
| 2026-09-23 | 21.62 | 21.20 | 21.62 | 20.93 | -1.72% | 3,803,200 | 80,356,640 | 5.35 |
| 2026-09-22 | 21.57 | 21.57 | 21.95 | 21.40 | -0.05% | 3,905,900 | 84,354,392 | 5.49 |
| 2026-09-21 | 21.14 | 21.58 | 21.65 | 21.11 | +2.13% | 4,072,800 | 87,321,672 | 5.73 |
| 2026-09-18 | 21.09 | 21.13 | 21.39 | 21.03 | +0.62% | 3,993,400 | 84,552,144 | 5.62 |
| 2026-09-17 | 21.55 | 21.00 | 21.55 | 20.66 | -2.60% | 4,485,500 | 94,165,800 | 6.31 |
| 2026-09-16 | 21.36 | 21.56 | 21.94 | 20.42 | +2.96% | 7,754,000 | 164,869,872 | 10.91 |
| 2026-09-15 | 21.09 | 20.94 | 21.52 | 20.75 | +0.29% | 4,261,600 | 90,177,072 | 6.00 |
| 2026-09-14 | 20.60 | 20.88 | 21.11 | 20.39 | +1.56% | 3,368,500 | 70,079,016 | 4.74 |
| 2026-09-11 | 20.99 | 20.56 | 21.20 | 20.00 | -3.20% | 5,047,800 | 103,113,056 | 7.10 |
| 2026-09-10 | 21.84 | 21.24 | 21.90 | 21.21 | -3.23% | 4,525,600 | 96,990,456 | 6.37 |
| 2026-09-09 | 22.47 | 21.95 | 22.65 | 21.78 | -2.57% | 4,777,500 | 105,715,816 | 6.72 |
| 2026-09-08 | 22.33 | 22.53 | 22.63 | 22.01 | +1.17% | 4,814,900 | 107,813,616 | 6.77 |
| 2026-09-07 | 22.04 | 22.27 | 22.63 | 22.01 | -0.18% | 5,974,100 | 133,395,608 | 8.40 |
| 2026-09-04 | 22.58 | 22.31 | 23.20 | 22.18 | -1.11% | 7,349,200 | 166,507,632 | 10.34 |
| 2026-09-03 | 22.84 | 22.56 | 23.08 | 22.44 | -1.05% | 6,524,800 | 147,593,472 | 9.18 |
| 2026-09-02 | 22.75 | 22.80 | 23.23 | 22.50 | -2.36% | 8,753,000 | 199,519,344 | 12.31 |
| 2026-09-01 | 23.00 | 23.35 | 23.95 | 22.41 | +1.26% | 16,316,100 | 380,762,368 | 22.95 |
| 2026-08-31 | 22.19 | 23.06 | 23.90 | 22.00 | +4.20% | 19,576,800 | 450,188,608 | 27.54 |
| 2026-08-28 | 22.69 | 22.13 | 22.83 | 22.09 | -2.38% | 8,429,500 | 187,980,704 | 11.86 |
| 2026-08-27 | 23.20 | 22.67 | 23.34 | 22.56 | -2.28% | 12,605,600 | 286,495,008 | 17.73 |
| 2026-08-26 | 23.87 | 23.20 | 23.97 | 22.99 | -3.25% | 17,354,000 | 405,257,856 | 24.41 |
需要全历史数据与程序化访问？
查看 天力锂能 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=sz301152 获取全部历史日线。