泰祥股份
sz301192 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）
18.21
涨跌幅
-4.86%
成交量
1,368,100 股
成交额
25,465,656 元
换手率
2.72%
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 | 19.31 | 18.21 | 19.31 | 18.16 | -4.86% | 1,368,100 | 25,465,656 | 2.72 |
| 2026-10-13 | 18.86 | 19.14 | 19.35 | 18.11 | +0.21% | 1,442,500 | 26,998,584 | 2.86 |
| 2026-10-12 | 19.44 | 19.10 | 19.51 | 18.82 | -1.09% | 1,299,200 | 24,873,190 | 2.58 |
| 2026-10-09 | 19.59 | 19.31 | 19.59 | 18.11 | -1.33% | 1,580,900 | 29,932,468 | 3.14 |
| 2026-10-08 | 19.88 | 19.57 | 19.97 | 19.35 | -0.56% | 1,803,100 | 35,445,904 | 3.58 |
| 2026-09-30 | 19.99 | 19.68 | 20.10 | 19.56 | -2.67% | 1,806,900 | 35,668,968 | 3.59 |
| 2026-09-29 | 19.65 | 20.22 | 20.38 | 19.42 | +3.06% | 1,419,700 | 28,443,960 | 2.82 |
| 2026-09-28 | 19.90 | 19.62 | 20.00 | 19.40 | -0.96% | 1,047,200 | 20,598,354 | 2.08 |
| 2026-09-24 | 19.75 | 19.81 | 20.10 | 19.51 | +0.00% | 1,035,100 | 20,574,284 | 2.05 |
| 2026-09-23 | 19.73 | 19.81 | 19.88 | 19.28 | +1.43% | 1,008,300 | 19,789,852 | 2.00 |
| 2026-09-22 | 19.22 | 19.53 | 19.80 | 19.01 | +1.77% | 958,100 | 18,625,840 | 1.90 |
| 2026-09-21 | 18.78 | 19.19 | 19.28 | 18.61 | +2.35% | 1,182,700 | 22,518,182 | 2.35 |
| 2026-09-18 | 18.54 | 18.75 | 19.05 | 18.53 | +1.35% | 1,389,000 | 26,216,182 | 2.76 |
| 2026-09-17 | 18.42 | 18.50 | 18.59 | 17.92 | +0.22% | 1,451,300 | 26,534,984 | 2.88 |
| 2026-09-16 | 17.90 | 18.46 | 18.58 | 17.82 | +2.33% | 1,350,900 | 24,757,302 | 2.68 |
| 2026-09-15 | 18.72 | 18.04 | 18.97 | 18.02 | -4.09% | 1,923,100 | 35,453,956 | 3.82 |
| 2026-09-14 | 18.52 | 18.81 | 19.23 | 18.14 | +1.84% | 1,705,800 | 32,158,220 | 3.39 |
| 2026-09-11 | 19.00 | 18.47 | 19.06 | 18.11 | -3.95% | 1,977,000 | 36,522,088 | 3.92 |
| 2026-09-10 | 19.66 | 19.23 | 19.93 | 19.21 | -2.19% | 817,300 | 15,855,194 | 1.62 |
| 2026-09-09 | 19.88 | 19.66 | 20.00 | 19.65 | -1.11% | 790,700 | 15,668,108 | 1.57 |
| 2026-09-08 | 19.94 | 19.88 | 20.19 | 19.60 | +0.05% | 1,090,600 | 21,754,442 | 2.16 |
| 2026-09-07 | 19.64 | 19.87 | 20.10 | 19.60 | +0.97% | 1,264,100 | 25,171,618 | 2.51 |
| 2026-09-04 | 19.81 | 19.68 | 20.17 | 19.45 | -0.35% | 1,256,200 | 24,934,100 | 2.49 |
| 2026-09-03 | 20.20 | 19.75 | 20.59 | 19.57 | -1.69% | 1,570,100 | 31,399,408 | 3.12 |
| 2026-09-02 | 20.23 | 20.09 | 20.34 | 19.67 | -1.62% | 1,436,300 | 28,800,386 | 2.85 |
| 2026-09-01 | 20.20 | 20.42 | 21.01 | 20.14 | +1.04% | 1,279,500 | 26,087,532 | 2.54 |
| 2026-08-31 | 19.80 | 20.21 | 20.36 | 19.47 | +1.56% | 1,571,100 | 31,547,412 | 3.12 |
| 2026-08-28 | 19.75 | 19.90 | 20.05 | 19.61 | +1.07% | 1,038,700 | 20,687,984 | 2.06 |
| 2026-08-27 | 19.47 | 19.69 | 20.02 | 19.47 | -0.66% | 1,768,200 | 34,957,392 | 3.51 |
| 2026-08-26 | 20.47 | 19.82 | 20.55 | 19.67 | -3.60% | 2,104,500 | 41,975,216 | 4.18 |
需要全历史数据与程序化访问？
查看 泰祥股份 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=sz301192 获取全部历史日线。