天亿马

sz301178 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）

33.00

涨跌幅

-3.65%

成交量

1,823,100 股

成交额

61,189,368 元

换手率

2.65%

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	34.08	33.00	34.40	32.81	-3.65%	1,823,100	61,189,368	2.65
2026-10-13	31.50	34.25	34.68	30.76	+6.66%	3,251,700	107,796,088	4.73
2026-10-12	32.50	32.11	33.12	31.89	-2.28%	1,324,000	42,880,820	1.93
2026-10-09	33.00	32.86	33.14	31.15	-1.38%	1,692,100	54,340,660	2.46
2026-10-08	34.04	33.32	34.61	32.50	-1.74%	1,386,000	46,511,876	2.02
2026-09-30	35.48	33.91	35.48	33.90	-2.42%	1,416,700	48,689,304	2.06
2026-09-29	34.83	34.75	35.10	34.34	+0.14%	1,269,900	44,203,160	1.85
2026-09-28	35.93	34.70	36.36	34.31	-3.29%	2,411,600	84,309,192	3.51
2026-09-24	35.90	35.88	36.58	35.36	-0.06%	2,267,200	81,446,664	3.30
2026-09-23	37.60	35.90	37.60	35.55	-6.80%	5,392,500	195,506,736	7.85
2026-09-22	38.09	38.52	39.99	37.80	+1.13%	4,729,600	184,611,808	6.89
2026-09-21	36.98	38.09	38.60	36.96	+3.36%	3,799,300	144,455,440	5.53
2026-09-18	36.00	36.85	37.20	35.71	+3.22%	2,756,400	100,858,952	4.01
2026-09-17	36.63	35.70	37.49	35.01	-3.20%	3,658,300	131,594,576	5.33
2026-09-16	37.09	36.88	37.98	36.67	-1.44%	3,094,900	114,818,432	4.51
2026-09-15	37.60	37.42	38.76	37.14	+0.89%	4,414,400	166,993,536	6.43
2026-09-14	35.80	37.09	38.56	35.80	+4.04%	4,895,500	183,106,496	7.13
2026-09-11	36.70	35.65	36.75	33.75	-3.05%	4,997,100	173,027,952	7.28
2026-09-10	33.85	36.77	37.37	33.55	+8.63%	5,199,700	187,406,080	7.57
2026-09-09	34.34	33.85	34.62	33.73	-1.68%	994,300	33,904,952	1.45
2026-09-08	35.27	34.43	35.40	34.25	-1.88%	1,497,500	51,917,196	2.18
2026-09-07	34.08	35.09	35.28	33.66	+2.96%	1,929,600	67,169,336	2.81
2026-09-04	34.33	34.08	35.79	33.88	-0.20%	2,498,600	87,231,368	3.64
2026-09-03	33.72	34.15	34.60	33.66	+1.58%	1,839,200	62,789,836	2.68
2026-09-02	33.52	33.62	34.31	33.33	-1.18%	1,533,300	51,568,164	2.23
2026-09-01	34.28	34.02	34.45	33.64	-0.47%	1,881,400	64,140,356	2.74
2026-08-31	34.00	34.18	34.56	32.95	-0.58%	1,932,500	65,944,828	2.81
2026-08-28	35.21	34.38	35.77	34.33	-2.36%	1,863,600	65,280,516	2.71
2026-08-27	34.72	35.21	35.28	33.75	+3.07%	2,133,400	73,792,584	3.11
2026-08-26	34.87	34.16	35.10	33.47	-2.06%	1,775,700	60,692,572	2.59

需要全历史数据与程序化访问？查看天亿马日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301178 获取全部历史日线。