楚天高速
sh600035 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）
3.84
涨跌幅
+1.86%
成交量
22,237,800 股
成交额
85,238,024 元
换手率
1.38%
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 | 3.77 | 3.84 | 3.86 | 3.76 | +1.86% | 22,237,800 | 85,238,024 | 1.38 |
| 2026-10-13 | 3.76 | 3.77 | 3.80 | 3.73 | +0.00% | 11,926,600 | 44,941,088 | 0.74 |
| 2026-10-12 | 3.76 | 3.77 | 3.79 | 3.75 | +0.27% | 12,699,700 | 47,903,616 | 0.79 |
| 2026-10-09 | 3.74 | 3.76 | 3.77 | 3.72 | +0.80% | 13,584,400 | 50,873,424 | 0.84 |
| 2026-10-08 | 3.73 | 3.73 | 3.75 | 3.72 | -0.27% | 10,504,300 | 39,188,852 | 0.65 |
| 2026-09-30 | 3.67 | 3.74 | 3.75 | 3.67 | +1.63% | 11,858,700 | 44,130,712 | 0.74 |
| 2026-09-29 | 3.63 | 3.68 | 3.69 | 3.63 | +0.82% | 11,536,500 | 42,320,776 | 0.72 |
| 2026-09-28 | 3.65 | 3.65 | 3.66 | 3.60 | +0.00% | 12,951,600 | 47,029,856 | 0.80 |
| 2026-09-24 | 3.63 | 3.65 | 3.68 | 3.62 | +0.27% | 10,665,300 | 38,937,996 | 0.66 |
| 2026-09-23 | 3.64 | 3.64 | 3.66 | 3.61 | -0.27% | 9,227,100 | 33,631,896 | 0.57 |
| 2026-09-22 | 3.66 | 3.65 | 3.67 | 3.63 | -0.27% | 9,688,000 | 35,354,164 | 0.60 |
| 2026-09-21 | 3.66 | 3.66 | 3.67 | 3.63 | +0.00% | 8,536,300 | 31,149,278 | 0.53 |
| 2026-09-18 | 3.66 | 3.66 | 3.72 | 3.66 | -0.27% | 10,726,700 | 39,503,600 | 0.67 |
| 2026-09-17 | 3.64 | 3.67 | 3.69 | 3.61 | +0.55% | 13,653,700 | 49,979,080 | 0.85 |
| 2026-09-16 | 3.65 | 3.65 | 3.67 | 3.60 | +0.00% | 12,478,800 | 45,365,920 | 0.78 |
| 2026-09-15 | 3.68 | 3.65 | 3.68 | 3.63 | -0.54% | 12,643,400 | 46,207,612 | 0.79 |
| 2026-09-14 | 3.67 | 3.67 | 3.71 | 3.66 | +0.00% | 9,907,900 | 36,447,712 | 0.62 |
| 2026-09-11 | 3.73 | 3.67 | 3.75 | 3.65 | -1.87% | 12,857,000 | 47,282,368 | 0.80 |
| 2026-09-10 | 3.73 | 3.74 | 3.76 | 3.72 | +0.00% | 9,876,800 | 36,966,200 | 0.61 |
| 2026-09-09 | 3.74 | 3.74 | 3.78 | 3.72 | +0.00% | 9,809,300 | 36,742,696 | 0.61 |
| 2026-09-08 | 3.71 | 3.74 | 3.77 | 3.69 | +0.54% | 17,359,000 | 64,854,632 | 1.08 |
| 2026-09-07 | 3.70 | 3.72 | 3.73 | 3.69 | +0.27% | 13,489,300 | 50,068,332 | 0.84 |
| 2026-09-04 | 3.74 | 3.71 | 3.76 | 3.69 | -0.80% | 17,013,900 | 63,322,304 | 1.06 |
| 2026-09-03 | 3.77 | 3.74 | 3.81 | 3.72 | -0.80% | 19,230,400 | 72,574,680 | 1.19 |
| 2026-09-02 | 3.73 | 3.77 | 3.78 | 3.71 | +0.80% | 25,719,100 | 96,609,120 | 1.60 |
| 2026-09-01 | 3.66 | 3.74 | 3.76 | 3.65 | +2.19% | 28,351,800 | 105,412,872 | 1.76 |
| 2026-08-31 | 3.67 | 3.66 | 3.68 | 3.62 | -0.27% | 20,420,000 | 74,628,432 | 1.27 |
| 2026-08-28 | 3.60 | 3.67 | 3.69 | 3.56 | +1.10% | 34,202,800 | 124,226,352 | 2.12 |
| 2026-08-27 | 3.62 | 3.63 | 3.66 | 3.54 | +5.22% | 74,263,300 | 267,009,424 | 4.61 |
| 2026-08-26 | 3.41 | 3.45 | 3.45 | 3.39 | +1.47% | 14,729,900 | 50,582,504 | 0.91 |
需要全历史数据与程序化访问？
查看 楚天高速 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=sh600035 获取全部历史日线。