天山电子
sz301379 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）
17.13
涨跌幅
-3.44%
成交量
6,202,600 股
成交额
107,888,536 元
换手率
2.84%
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 | 17.57 | 17.13 | 17.70 | 17.11 | -3.44% | 6,202,600 | 107,888,536 | 2.84 |
| 2026-10-13 | 17.12 | 17.74 | 17.90 | 16.48 | +0.91% | 9,538,800 | 164,369,104 | 4.36 |
| 2026-10-12 | 17.89 | 17.58 | 18.18 | 17.49 | -2.55% | 6,007,600 | 106,624,512 | 2.75 |
| 2026-10-09 | 18.41 | 18.04 | 18.41 | 17.10 | -2.06% | 11,498,500 | 202,937,792 | 5.26 |
| 2026-10-08 | 19.20 | 18.42 | 19.39 | 18.17 | -3.51% | 8,562,000 | 160,021,600 | 3.92 |
| 2026-09-30 | 20.25 | 19.09 | 20.32 | 18.99 | -4.84% | 10,851,500 | 211,074,384 | 4.96 |
| 2026-09-29 | 19.83 | 20.06 | 20.35 | 19.72 | +0.35% | 6,517,700 | 130,957,608 | 2.98 |
| 2026-09-28 | 21.12 | 19.99 | 21.21 | 19.78 | -5.93% | 8,850,800 | 178,963,232 | 4.05 |
| 2026-09-24 | 21.69 | 21.25 | 21.88 | 21.21 | -2.57% | 5,544,300 | 119,031,096 | 2.54 |
| 2026-09-23 | 21.91 | 21.81 | 21.94 | 21.49 | -0.05% | 6,632,900 | 144,426,880 | 3.03 |
| 2026-09-22 | 22.33 | 21.82 | 22.44 | 21.68 | -0.55% | 8,806,200 | 194,117,968 | 4.03 |
| 2026-09-21 | 21.78 | 21.94 | 22.16 | 21.68 | +0.83% | 9,166,200 | 200,819,584 | 4.19 |
| 2026-09-18 | 21.70 | 21.76 | 21.99 | 21.45 | +2.21% | 10,263,000 | 223,434,352 | 4.69 |
| 2026-09-17 | 21.50 | 21.29 | 21.83 | 21.15 | -1.39% | 7,673,500 | 164,370,624 | 3.51 |
| 2026-09-16 | 20.90 | 21.59 | 21.69 | 20.90 | +2.71% | 9,533,700 | 203,727,744 | 4.36 |
| 2026-09-15 | 20.51 | 21.02 | 21.60 | 20.51 | +1.55% | 11,482,400 | 243,639,056 | 5.25 |
| 2026-09-14 | 19.97 | 20.70 | 20.88 | 19.78 | +2.12% | 8,265,200 | 169,333,104 | 3.78 |
| 2026-09-11 | 20.48 | 20.27 | 20.53 | 19.60 | -1.84% | 9,045,600 | 181,733,408 | 4.14 |
| 2026-09-10 | 20.46 | 20.65 | 21.11 | 20.31 | +0.00% | 8,828,600 | 183,566,176 | 4.04 |
| 2026-09-09 | 21.31 | 20.65 | 21.33 | 20.45 | -1.48% | 8,825,600 | 183,951,264 | 4.04 |
| 2026-09-08 | 21.30 | 20.96 | 21.45 | 20.77 | -0.95% | 8,606,400 | 181,335,344 | 3.94 |
| 2026-09-07 | 20.22 | 21.16 | 21.40 | 20.20 | +5.48% | 14,922,900 | 312,673,888 | 6.82 |
| 2026-09-04 | 20.81 | 20.06 | 21.25 | 19.86 | -3.56% | 10,368,000 | 212,299,376 | 4.74 |
| 2026-09-03 | 21.00 | 20.80 | 21.20 | 20.41 | -0.24% | 8,111,200 | 168,144,016 | 3.71 |
| 2026-09-02 | 21.00 | 20.85 | 21.19 | 20.63 | -2.20% | 8,141,600 | 169,650,864 | 3.72 |
| 2026-09-01 | 21.92 | 21.32 | 21.98 | 21.00 | -2.74% | 8,707,000 | 185,301,248 | 3.98 |
| 2026-08-31 | 20.52 | 21.92 | 22.00 | 20.20 | +2.53% | 12,117,500 | 259,787,712 | 5.54 |
| 2026-08-28 | 22.00 | 21.38 | 22.44 | 21.34 | -3.65% | 12,782,500 | 279,728,416 | 5.85 |
| 2026-08-27 | 21.19 | 22.19 | 22.44 | 21.06 | +5.22% | 16,002,600 | 350,809,056 | 7.32 |
| 2026-08-26 | 21.75 | 21.09 | 21.77 | 20.63 | -2.59% | 10,906,300 | 229,939,328 | 4.99 |
需要全历史数据与程序化访问？
查看 天山电子 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=sz301379 获取全部历史日线。