太力科技
sz301595 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）
39.12
涨跌幅
-4.75%
成交量
1,247,600 股
成交额
50,152,936 元
换手率
3.06%
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 | 40.62 | 39.12 | 41.36 | 39.12 | -4.75% | 1,247,600 | 50,152,936 | 3.06 |
| 2026-10-13 | 40.55 | 41.07 | 41.46 | 38.00 | +1.16% | 1,669,700 | 66,659,084 | 4.09 |
| 2026-10-12 | 43.64 | 40.60 | 43.90 | 40.19 | -6.62% | 1,906,700 | 79,044,536 | 4.67 |
| 2026-10-09 | 42.72 | 43.48 | 45.55 | 41.20 | -1.11% | 1,344,900 | 57,675,168 | 3.29 |
| 2026-10-08 | 46.09 | 43.97 | 46.23 | 43.20 | -4.33% | 1,573,400 | 69,736,264 | 3.85 |
| 2026-09-30 | 46.60 | 45.96 | 46.90 | 45.20 | -1.39% | 1,511,800 | 69,491,400 | 3.70 |
| 2026-09-29 | 47.38 | 46.61 | 48.68 | 46.50 | -0.47% | 1,649,300 | 77,734,224 | 4.04 |
| 2026-09-28 | 49.51 | 46.83 | 49.70 | 46.26 | -5.45% | 2,408,000 | 114,937,240 | 5.90 |
| 2026-09-24 | 50.22 | 49.53 | 50.92 | 49.00 | -2.00% | 2,500,100 | 124,902,160 | 6.12 |
| 2026-09-23 | 45.18 | 50.54 | 51.42 | 44.83 | +12.79% | 4,573,300 | 222,418,160 | 11.20 |
| 2026-09-22 | 46.02 | 44.81 | 46.10 | 44.66 | -2.63% | 1,420,700 | 64,419,112 | 3.48 |
| 2026-09-21 | 45.78 | 46.02 | 46.58 | 44.27 | +1.19% | 1,791,200 | 82,099,480 | 4.39 |
| 2026-09-18 | 43.77 | 45.48 | 46.49 | 43.74 | +2.73% | 3,286,400 | 148,882,624 | 8.05 |
| 2026-09-17 | 41.11 | 44.27 | 44.40 | 40.62 | +7.87% | 3,636,900 | 156,655,520 | 8.91 |
| 2026-09-16 | 40.57 | 41.04 | 41.50 | 39.92 | +1.13% | 1,128,300 | 46,091,752 | 2.76 |
| 2026-09-15 | 42.20 | 40.58 | 42.21 | 40.58 | -4.65% | 1,011,100 | 41,782,288 | 2.48 |
| 2026-09-14 | 41.05 | 42.56 | 43.65 | 40.63 | +3.03% | 1,324,100 | 56,228,740 | 3.24 |
| 2026-09-11 | 41.92 | 41.31 | 42.17 | 40.07 | -2.20% | 1,652,900 | 67,807,560 | 4.05 |
| 2026-09-10 | 43.23 | 42.24 | 44.00 | 42.20 | -3.07% | 1,372,600 | 58,735,296 | 3.36 |
| 2026-09-09 | 41.92 | 43.58 | 44.00 | 41.60 | +3.98% | 2,496,700 | 107,410,360 | 6.11 |
| 2026-09-08 | 44.70 | 41.91 | 44.96 | 41.41 | -2.94% | 3,473,500 | 146,699,792 | 8.51 |
| 2026-09-07 | 37.00 | 43.18 | 44.39 | 36.90 | +16.73% | 5,082,300 | 214,792,064 | 12.45 |
| 2026-09-04 | 38.00 | 36.99 | 38.20 | 36.83 | -1.88% | 573,100 | 21,571,462 | 1.40 |
| 2026-09-03 | 37.75 | 37.70 | 38.13 | 37.42 | +0.40% | 556,700 | 21,031,960 | 1.36 |
| 2026-09-02 | 38.40 | 37.55 | 38.40 | 37.54 | -2.59% | 738,100 | 27,938,728 | 1.81 |
| 2026-09-01 | 39.68 | 38.55 | 39.80 | 38.20 | -2.48% | 875,600 | 33,847,588 | 2.14 |
| 2026-08-31 | 40.10 | 39.53 | 40.85 | 39.20 | -3.09% | 1,189,400 | 47,321,272 | 2.91 |
| 2026-08-28 | 41.00 | 40.79 | 42.48 | 40.25 | -0.85% | 1,838,400 | 75,848,992 | 4.50 |
| 2026-08-27 | 38.01 | 41.14 | 43.21 | 37.98 | +8.23% | 2,572,300 | 105,222,072 | 6.30 |
| 2026-08-26 | 38.86 | 38.01 | 39.86 | 37.13 | -2.76% | 1,452,700 | 55,596,544 | 3.56 |
需要全历史数据与程序化访问？
查看 太力科技 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=sz301595 获取全部历史日线。