天元宠物
sz301335 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）
23.01
涨跌幅
-3.68%
成交量
1,700,000 股
成交额
39,385,324 元
换手率
1.92%
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 | 23.99 | 23.01 | 23.99 | 22.95 | -3.68% | 1,700,000 | 39,385,324 | 1.92 |
| 2026-10-13 | 23.81 | 23.89 | 24.29 | 23.12 | -0.83% | 2,097,100 | 49,794,672 | 2.37 |
| 2026-10-12 | 24.09 | 24.09 | 24.75 | 23.22 | +0.00% | 2,368,000 | 57,065,280 | 2.68 |
| 2026-10-09 | 24.15 | 24.09 | 24.23 | 23.15 | +0.21% | 2,193,800 | 52,108,308 | 2.48 |
| 2026-10-08 | 24.91 | 24.04 | 25.29 | 23.88 | -3.38% | 2,700,800 | 66,116,896 | 3.06 |
| 2026-09-30 | 25.24 | 24.88 | 25.52 | 24.61 | -0.84% | 1,445,900 | 36,381,668 | 1.64 |
| 2026-09-29 | 25.62 | 25.09 | 25.97 | 25.03 | -2.83% | 1,820,600 | 46,093,248 | 2.06 |
| 2026-09-28 | 25.68 | 25.82 | 26.14 | 25.25 | +0.62% | 2,825,200 | 72,863,016 | 3.20 |
| 2026-09-24 | 25.25 | 25.66 | 26.26 | 25.24 | +0.59% | 2,195,300 | 56,841,400 | 2.48 |
| 2026-09-23 | 25.69 | 25.51 | 26.20 | 25.20 | -0.97% | 3,266,800 | 84,053,648 | 3.70 |
| 2026-09-22 | 25.90 | 25.76 | 26.14 | 24.56 | -0.12% | 5,051,400 | 128,171,432 | 5.71 |
| 2026-09-21 | 25.39 | 25.79 | 26.68 | 25.12 | +1.42% | 4,476,400 | 116,379,160 | 5.06 |
| 2026-09-18 | 23.38 | 25.43 | 25.84 | 23.30 | +7.98% | 4,778,200 | 118,666,936 | 5.41 |
| 2026-09-17 | 22.02 | 23.55 | 23.91 | 21.77 | +7.19% | 3,490,600 | 81,149,080 | 3.95 |
| 2026-09-16 | 21.98 | 21.97 | 22.26 | 21.58 | -0.05% | 895,400 | 19,647,096 | 1.01 |
| 2026-09-15 | 22.06 | 21.98 | 22.30 | 21.65 | -0.05% | 1,241,700 | 27,227,686 | 1.40 |
| 2026-09-14 | 22.00 | 21.99 | 22.43 | 21.82 | -1.17% | 1,551,600 | 34,271,476 | 1.76 |
| 2026-09-11 | 23.24 | 22.25 | 23.50 | 21.79 | -5.08% | 3,113,600 | 70,061,616 | 3.52 |
| 2026-09-10 | 24.30 | 23.44 | 24.88 | 23.40 | -1.84% | 2,664,300 | 64,146,168 | 3.01 |
| 2026-09-09 | 24.21 | 23.88 | 24.28 | 23.55 | -1.57% | 1,828,800 | 43,556,440 | 2.07 |
| 2026-09-08 | 24.98 | 24.26 | 25.00 | 24.17 | -2.69% | 2,462,400 | 60,214,016 | 2.79 |
| 2026-09-07 | 24.64 | 24.93 | 25.35 | 24.27 | +0.65% | 2,472,200 | 61,128,900 | 2.80 |
| 2026-09-04 | 24.72 | 24.77 | 25.57 | 24.57 | -0.12% | 2,919,200 | 73,272,952 | 3.30 |
| 2026-09-03 | 24.36 | 24.80 | 25.23 | 23.98 | +3.51% | 3,776,200 | 93,193,304 | 4.27 |
| 2026-09-02 | 23.50 | 23.96 | 24.12 | 23.24 | +1.61% | 2,645,800 | 62,596,952 | 2.99 |
| 2026-09-01 | 24.96 | 23.58 | 25.53 | 23.31 | +2.83% | 3,893,400 | 93,180,616 | 4.40 |
| 2026-08-31 | 23.60 | 22.93 | 23.68 | 22.76 | -4.06% | 2,567,600 | 59,205,580 | 2.90 |
| 2026-08-28 | 23.89 | 23.90 | 24.18 | 23.50 | -0.75% | 2,346,700 | 55,934,180 | 2.65 |
| 2026-08-27 | 24.73 | 24.08 | 24.73 | 23.90 | -2.67% | 2,962,400 | 71,455,576 | 3.35 |
| 2026-08-26 | 24.98 | 24.74 | 25.45 | 24.72 | -1.51% | 2,285,500 | 57,196,844 | 2.59 |
需要全历史数据与程序化访问？
查看 天元宠物 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=sz301335 获取全部历史日线。