通力科技

sz301255 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）

17.81

涨跌幅

-3.78%

成交量

1,182,600 股

成交额

21,270,944 元

换手率

0.88%

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	18.90	17.81	18.90	17.71	-3.78%	1,182,600	21,270,944	0.88
2026-10-13	18.20	18.51	18.74	17.77	+0.00%	1,244,200	22,663,688	0.93
2026-10-12	18.60	18.51	18.69	18.15	+0.27%	1,092,600	20,226,492	0.82
2026-10-09	18.75	18.46	18.75	17.83	-1.34%	1,191,100	21,721,944	0.89
2026-10-08	19.37	18.71	19.40	18.52	-1.99%	1,189,700	22,427,912	0.89
2026-09-30	19.05	19.09	19.33	18.97	+0.21%	1,003,400	19,240,300	0.75
2026-09-29	18.93	19.05	19.15	18.50	+0.53%	1,254,700	23,710,788	0.94
2026-09-28	19.32	18.95	19.32	18.71	-1.04%	1,023,600	19,375,350	0.77
2026-09-24	19.23	19.15	19.53	19.01	-0.47%	935,200	18,026,880	0.70
2026-09-23	19.31	19.24	19.37	19.01	-0.21%	1,055,300	20,266,260	0.79
2026-09-22	19.08	19.28	19.65	18.89	+2.28%	1,661,900	32,126,832	1.24
2026-09-21	18.82	18.85	19.34	18.77	+0.53%	1,359,600	25,840,760	1.02
2026-09-18	18.98	18.75	19.17	18.65	-0.27%	1,642,000	30,999,486	1.23
2026-09-17	18.68	18.80	19.40	18.49	+2.62%	2,143,100	40,564,708	1.60
2026-09-16	18.25	18.32	18.55	17.95	-0.05%	1,221,000	22,329,072	0.91
2026-09-15	18.44	18.33	18.89	18.23	-0.49%	1,466,200	27,150,378	1.10
2026-09-14	18.09	18.42	18.71	17.97	+0.93%	1,197,800	22,026,800	0.90
2026-09-11	18.73	18.25	18.89	17.84	-2.98%	1,307,100	23,809,280	0.98
2026-09-10	19.30	18.81	19.30	18.79	-2.69%	1,146,000	21,746,808	0.86
2026-09-09	19.85	19.33	19.85	19.30	-2.62%	1,169,900	22,818,590	0.88
2026-09-08	20.04	19.85	20.10	19.72	+0.05%	1,143,700	22,706,924	0.86
2026-09-07	19.98	19.84	20.06	19.71	+0.20%	1,063,300	21,147,706	0.80
2026-09-04	20.27	19.80	20.46	19.73	-2.03%	999,300	20,096,292	0.75
2026-09-03	20.22	20.21	20.60	20.05	-0.05%	1,177,600	23,916,954	0.88
2026-09-02	20.11	20.22	20.35	19.78	+0.55%	1,032,300	20,726,734	0.77
2026-09-01	20.36	20.11	20.45	19.99	-1.42%	944,900	19,079,876	0.71
2026-08-31	19.60	20.40	20.45	19.51	+2.87%	1,305,400	26,333,868	0.98
2026-08-28	19.84	19.83	20.00	19.75	+0.20%	956,000	19,025,176	0.72
2026-08-27	19.82	19.79	20.04	19.51	+0.30%	1,378,400	27,346,716	1.03
2026-08-26	20.88	19.73	20.96	19.28	-5.60%	2,794,700	55,414,200	2.09

需要全历史数据与程序化访问？查看通力科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301255 获取全部历史日线。