天键股份

sz301383 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）

22.16

涨跌幅

-3.36%

成交量

1,296,800 股

成交额

29,116,724 元

换手率

1.84%

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	22.83	22.16	23.19	22.10	-3.36%	1,296,800	29,116,724	1.84
2026-10-13	22.20	22.93	23.35	21.42	+1.69%	1,828,700	40,903,264	2.59
2026-10-12	22.43	22.55	23.46	22.11	+0.94%	1,722,600	39,107,072	2.44
2026-10-09	22.19	22.34	22.48	21.07	+0.04%	1,833,300	39,942,148	2.60
2026-10-08	23.24	22.33	23.43	22.25	-3.54%	1,414,500	32,054,484	2.00
2026-09-30	23.74	23.15	23.74	23.04	-0.94%	974,700	22,649,340	1.38
2026-09-29	23.04	23.37	23.62	22.88	+1.04%	942,600	22,014,274	1.33
2026-09-28	23.83	23.13	23.94	22.80	-3.38%	1,166,400	27,058,092	1.65
2026-09-24	24.65	23.94	24.65	23.90	-2.88%	1,102,700	26,742,654	1.56
2026-09-23	24.97	24.65	25.08	24.58	-1.48%	1,629,200	40,365,892	2.31
2026-09-22	24.28	25.02	25.47	24.00	+4.12%	2,779,400	69,342,520	3.94
2026-09-21	22.63	24.03	24.31	22.46	+6.94%	2,724,100	63,919,572	3.86
2026-09-18	22.55	22.47	23.13	22.41	+0.31%	1,763,300	39,962,724	2.50
2026-09-17	22.39	22.40	22.53	22.01	-0.13%	1,341,300	29,931,058	1.90
2026-09-16	22.15	22.43	22.68	22.11	+0.18%	911,500	20,453,196	1.29
2026-09-15	23.05	22.39	23.40	22.35	-3.62%	1,200,500	27,229,064	1.70
2026-09-14	23.10	23.23	23.50	23.03	-0.39%	987,600	22,962,732	1.40
2026-09-11	24.17	23.32	24.48	23.08	-4.03%	2,416,900	57,121,872	3.42
2026-09-10	24.38	24.30	24.62	24.00	-0.33%	1,390,800	33,657,900	1.97
2026-09-09	24.18	24.38	24.56	23.76	+0.83%	2,307,800	55,505,572	3.27
2026-09-08	24.14	24.18	24.95	23.97	+0.50%	2,007,200	48,928,064	2.84
2026-09-07	24.21	24.06	24.21	23.76	+0.54%	886,900	21,233,888	1.26
2026-09-04	24.06	23.93	24.41	23.76	+0.00%	1,104,600	26,590,706	1.56
2026-09-03	24.19	23.93	24.44	23.69	-0.66%	1,154,600	27,707,460	1.64
2026-09-02	24.25	24.09	24.46	23.86	-0.70%	1,009,600	24,385,120	1.43
2026-09-01	24.02	24.26	24.66	23.83	+1.00%	1,825,000	44,394,116	2.58
2026-08-31	23.78	24.02	24.11	23.60	+0.97%	1,104,400	26,443,012	1.56
2026-08-28	24.13	23.79	24.50	23.78	-1.41%	1,280,300	30,832,792	1.81
2026-08-27	24.10	24.13	24.34	23.85	+1.26%	1,581,600	38,111,868	2.24
2026-08-26	23.56	23.83	23.95	23.05	+2.01%	1,884,000	44,206,804	2.67

需要全历史数据与程序化访问？查看天键股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301383 获取全部历史日线。