苏州天脉
sz301626 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）
257.50
涨跌幅
-2.89%
成交量
1,286,900 股
成交额
336,332,832 元
换手率
2.45%
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 | 263.92 | 257.50 | 267.90 | 257.00 | -2.89% | 1,286,900 | 336,332,832 | 2.45 |
| 2026-10-13 | 253.98 | 265.16 | 269.95 | 247.20 | +0.76% | 2,389,700 | 618,367,488 | 4.54 |
| 2026-10-12 | 253.00 | 263.16 | 279.71 | 250.50 | +3.53% | 2,635,500 | 700,164,800 | 5.01 |
| 2026-10-09 | 257.80 | 254.19 | 263.08 | 238.00 | -2.91% | 2,975,000 | 743,394,112 | 5.65 |
| 2026-10-08 | 289.98 | 261.80 | 290.00 | 258.08 | -8.25% | 2,078,700 | 562,056,704 | 3.95 |
| 2026-09-30 | 298.88 | 285.35 | 298.99 | 280.70 | -3.43% | 1,862,000 | 535,458,976 | 3.54 |
| 2026-09-29 | 298.18 | 295.50 | 305.00 | 293.67 | -1.96% | 1,726,400 | 515,511,424 | 3.28 |
| 2026-09-28 | 326.00 | 301.40 | 326.00 | 298.01 | -7.09% | 2,926,000 | 898,514,944 | 5.56 |
| 2026-09-24 | 331.26 | 324.39 | 340.01 | 321.06 | -3.05% | 2,502,100 | 821,950,016 | 4.76 |
| 2026-09-23 | 336.00 | 334.60 | 346.00 | 330.00 | +0.79% | 3,043,600 | 1,028,687,680 | 5.78 |
| 2026-09-22 | 335.01 | 331.99 | 351.16 | 330.91 | -0.00% | 3,114,400 | 1,066,188,544 | 5.92 |
| 2026-09-21 | 324.97 | 332.00 | 340.00 | 320.49 | +3.73% | 3,502,500 | 1,157,787,648 | 6.66 |
| 2026-09-18 | 323.01 | 320.07 | 331.78 | 317.00 | -1.58% | 2,994,200 | 969,014,400 | 5.69 |
| 2026-09-17 | 332.00 | 325.20 | 335.00 | 319.30 | +3.44% | 3,154,500 | 1,030,704,768 | 6.00 |
| 2026-09-16 | 299.00 | 314.39 | 319.93 | 298.00 | +5.64% | 3,227,400 | 1,003,527,552 | 6.13 |
| 2026-09-15 | 286.25 | 297.60 | 298.44 | 285.60 | +2.93% | 1,823,700 | 533,043,552 | 3.47 |
| 2026-09-14 | 288.66 | 289.14 | 293.57 | 281.66 | -0.73% | 1,374,000 | 397,588,544 | 2.61 |
| 2026-09-11 | 290.04 | 291.28 | 297.29 | 276.21 | -1.34% | 2,758,100 | 787,710,720 | 5.24 |
| 2026-09-10 | 284.60 | 295.25 | 299.90 | 282.00 | +2.01% | 3,277,300 | 962,641,344 | 6.23 |
| 2026-09-09 | 270.01 | 289.42 | 290.84 | 270.01 | +7.27% | 2,980,400 | 837,527,168 | 5.66 |
| 2026-09-08 | 267.50 | 269.81 | 276.89 | 264.23 | +0.68% | 2,252,900 | 610,142,080 | 4.28 |
| 2026-09-07 | 255.50 | 268.00 | 269.99 | 253.00 | +6.40% | 2,967,700 | 786,042,176 | 5.64 |
| 2026-09-04 | 266.93 | 251.89 | 269.90 | 249.04 | -4.08% | 1,898,500 | 490,950,528 | 3.61 |
| 2026-09-03 | 256.00 | 262.60 | 269.00 | 255.00 | +3.52% | 2,405,600 | 635,924,480 | 4.57 |
| 2026-09-02 | 249.50 | 253.66 | 257.20 | 242.92 | +1.18% | 1,691,800 | 424,888,448 | 3.22 |
| 2026-09-01 | 265.57 | 250.70 | 265.57 | 249.23 | -5.57% | 1,744,000 | 441,805,408 | 3.31 |
| 2026-08-31 | 249.00 | 265.48 | 265.85 | 246.30 | +2.57% | 1,774,000 | 459,323,200 | 3.37 |
| 2026-08-28 | 266.01 | 258.84 | 269.00 | 258.15 | -2.94% | 1,577,100 | 414,122,272 | 3.00 |
| 2026-08-27 | 254.90 | 266.67 | 268.88 | 251.00 | +5.05% | 1,790,300 | 468,452,576 | 3.40 |
| 2026-08-26 | 258.68 | 253.86 | 263.00 | 248.00 | -1.86% | 1,170,900 | 296,798,080 | 2.23 |
需要全历史数据与程序化访问？
查看 苏州天脉 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=sz301626 获取全部历史日线。