天振股份
sz301356 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）
20.41
涨跌幅
-2.02%
成交量
3,202,300 股
成交额
66,237,092 元
换手率
2.54%
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 | 20.80 | 20.41 | 21.22 | 20.11 | -2.02% | 3,202,300 | 66,237,092 | 2.54 |
| 2026-10-13 | 21.27 | 20.83 | 21.34 | 19.92 | -4.32% | 4,742,600 | 97,314,000 | 3.76 |
| 2026-10-12 | 20.21 | 21.77 | 21.98 | 19.85 | +8.42% | 6,568,400 | 138,483,232 | 5.21 |
| 2026-10-09 | 19.38 | 20.08 | 20.29 | 18.01 | +5.08% | 3,340,400 | 63,929,976 | 2.65 |
| 2026-10-08 | 19.81 | 19.11 | 20.10 | 19.02 | -3.19% | 1,458,700 | 28,271,926 | 1.16 |
| 2026-09-30 | 19.78 | 19.74 | 20.20 | 19.52 | -0.15% | 1,671,000 | 32,939,660 | 1.32 |
| 2026-09-29 | 19.55 | 19.77 | 20.07 | 19.55 | -0.50% | 1,918,000 | 37,938,480 | 1.52 |
| 2026-09-28 | 21.73 | 19.87 | 21.74 | 19.74 | -8.64% | 4,028,500 | 81,879,952 | 3.19 |
| 2026-09-24 | 20.73 | 21.75 | 23.16 | 20.73 | +4.92% | 5,993,900 | 132,979,928 | 4.75 |
| 2026-09-23 | 20.66 | 20.73 | 21.18 | 20.36 | +0.10% | 2,795,400 | 58,022,132 | 2.22 |
| 2026-09-22 | 19.85 | 20.71 | 20.84 | 19.54 | +5.77% | 2,694,800 | 55,133,752 | 2.14 |
| 2026-09-21 | 18.94 | 19.58 | 19.89 | 18.94 | +3.38% | 1,271,900 | 24,852,414 | 1.01 |
| 2026-09-18 | 18.52 | 18.94 | 19.12 | 18.52 | +2.27% | 1,209,600 | 22,792,484 | 0.96 |
| 2026-09-17 | 18.62 | 18.52 | 18.63 | 18.25 | -0.16% | 1,177,400 | 21,706,496 | 0.93 |
| 2026-09-16 | 18.51 | 18.55 | 18.74 | 18.30 | +0.22% | 937,300 | 17,377,596 | 0.74 |
| 2026-09-15 | 18.72 | 18.51 | 18.93 | 18.51 | -1.07% | 868,800 | 16,250,747 | 0.69 |
| 2026-09-14 | 18.77 | 18.71 | 18.95 | 18.45 | -0.27% | 1,044,200 | 19,569,286 | 0.83 |
| 2026-09-11 | 19.40 | 18.76 | 19.52 | 18.50 | -3.89% | 1,466,800 | 27,668,670 | 1.16 |
| 2026-09-10 | 19.49 | 19.52 | 20.69 | 19.34 | +0.62% | 2,077,500 | 41,142,344 | 1.65 |
| 2026-09-09 | 19.28 | 19.40 | 19.76 | 19.00 | +0.41% | 1,985,200 | 38,300,732 | 1.57 |
| 2026-09-08 | 19.55 | 19.32 | 19.59 | 19.20 | -1.33% | 1,453,300 | 28,131,662 | 1.15 |
| 2026-09-07 | 19.93 | 19.58 | 20.14 | 19.50 | -1.85% | 2,374,500 | 46,950,660 | 1.88 |
| 2026-09-04 | 21.12 | 19.95 | 21.16 | 19.82 | -4.73% | 2,202,900 | 44,844,028 | 1.75 |
| 2026-09-03 | 21.03 | 20.94 | 21.38 | 20.72 | -0.43% | 1,120,600 | 23,492,954 | 0.89 |
| 2026-09-02 | 21.16 | 21.03 | 21.39 | 20.85 | -1.73% | 1,251,800 | 26,408,236 | 0.99 |
| 2026-09-01 | 21.28 | 21.40 | 21.73 | 21.02 | +0.94% | 2,117,500 | 45,146,612 | 1.68 |
| 2026-08-31 | 20.30 | 21.20 | 21.71 | 20.02 | +4.43% | 3,356,200 | 70,822,752 | 2.66 |
| 2026-08-28 | 20.21 | 20.30 | 20.43 | 20.00 | -0.10% | 1,256,800 | 25,444,982 | 1.00 |
| 2026-08-27 | 20.09 | 20.32 | 20.79 | 19.93 | +1.04% | 1,520,100 | 30,917,406 | 1.20 |
| 2026-08-26 | 19.68 | 20.11 | 20.25 | 19.60 | +1.46% | 1,287,700 | 25,753,226 | 1.02 |
需要全历史数据与程序化访问？
查看 天振股份 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=sz301356 获取全部历史日线。