赤天化
sh600227 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）
3.66
涨跌幅
-2.14%
成交量
92,448,600 股
成交额
346,610,048 元
换手率
7.24%
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 | 3.76 | 3.66 | 3.88 | 3.65 | -2.14% | 92,448,600 | 346,610,048 | 7.24 |
| 2026-10-13 | 3.58 | 3.74 | 3.76 | 3.54 | +0.54% | 110,197,500 | 404,073,984 | 8.63 |
| 2026-10-12 | 3.98 | 3.72 | 4.12 | 3.71 | -9.71% | 189,008,600 | 723,485,120 | 14.79 |
| 2026-10-09 | 4.10 | 4.12 | 4.16 | 3.80 | +1.98% | 223,929,700 | 902,811,968 | 17.53 |
| 2026-10-08 | 3.90 | 4.04 | 4.07 | 3.86 | +4.94% | 190,420,700 | 760,753,408 | 14.90 |
| 2026-09-30 | 3.85 | 3.85 | 3.88 | 3.77 | +1.05% | 79,275,000 | 304,374,080 | 6.21 |
| 2026-09-29 | 3.72 | 3.81 | 3.85 | 3.72 | +1.33% | 95,761,500 | 364,857,120 | 7.50 |
| 2026-09-28 | 3.78 | 3.76 | 3.89 | 3.69 | -1.05% | 120,871,100 | 457,531,776 | 9.46 |
| 2026-09-24 | 3.89 | 3.80 | 4.00 | 3.78 | -2.06% | 135,271,400 | 521,507,328 | 10.59 |
| 2026-09-23 | 4.27 | 3.88 | 4.27 | 3.86 | -9.35% | 240,109,600 | 949,895,296 | 18.79 |
| 2026-09-22 | 4.04 | 4.28 | 4.38 | 3.96 | +5.16% | 278,346,900 | 1,164,018,176 | 21.79 |
| 2026-09-21 | 3.90 | 4.07 | 4.09 | 3.86 | +4.36% | 155,846,400 | 626,876,800 | 12.20 |
| 2026-09-18 | 3.85 | 3.90 | 3.96 | 3.83 | -2.50% | 120,283,100 | 468,060,672 | 9.41 |
| 2026-09-17 | 3.93 | 4.00 | 4.03 | 3.90 | +0.00% | 123,521,100 | 490,870,560 | 9.67 |
| 2026-09-16 | 4.00 | 4.00 | 4.02 | 3.90 | +1.27% | 140,089,800 | 557,542,976 | 10.97 |
| 2026-09-15 | 4.20 | 3.95 | 4.23 | 3.94 | -4.13% | 176,622,000 | 711,039,424 | 13.82 |
| 2026-09-14 | 4.23 | 4.12 | 4.37 | 4.07 | -2.83% | 170,590,700 | 712,135,360 | 13.35 |
| 2026-09-11 | 4.44 | 4.24 | 4.54 | 4.17 | -6.81% | 214,105,400 | 914,276,032 | 16.76 |
| 2026-09-10 | 4.87 | 4.55 | 4.96 | 4.53 | -7.52% | 275,005,300 | 1,283,019,264 | 21.53 |
| 2026-09-09 | 5.08 | 4.92 | 5.35 | 4.83 | -0.81% | 427,940,300 | 2,154,320,384 | 33.50 |
| 2026-09-08 | 4.51 | 4.96 | 4.96 | 4.46 | +9.98% | 286,622,800 | 1,381,113,344 | 22.43 |
| 2026-09-07 | 4.31 | 4.51 | 4.70 | 4.29 | +5.13% | 282,906,200 | 1,270,317,568 | 22.14 |
| 2026-09-04 | 4.42 | 4.29 | 4.72 | 4.26 | -2.94% | 307,105,300 | 1,377,052,800 | 24.04 |
| 2026-09-03 | 4.68 | 4.42 | 4.90 | 4.42 | -9.98% | 309,778,500 | 1,428,921,728 | 24.25 |
| 2026-09-02 | 5.18 | 4.91 | 5.23 | 4.65 | -5.03% | 407,452,100 | 1,972,283,392 | 31.89 |
| 2026-09-01 | 5.04 | 5.17 | 5.45 | 4.93 | +2.58% | 477,699,300 | 2,488,287,488 | 37.39 |
| 2026-08-31 | 4.69 | 5.04 | 5.04 | 4.68 | +10.04% | 211,300,200 | 1,044,807,616 | 16.54 |
| 2026-08-28 | 4.12 | 4.58 | 4.58 | 4.12 | +10.10% | 369,082,900 | 1,600,591,488 | 28.89 |
| 2026-08-27 | 4.10 | 4.16 | 4.29 | 4.10 | -0.72% | 295,796,700 | 1,240,266,368 | 23.15 |
| 2026-08-26 | 3.69 | 4.19 | 4.19 | 3.69 | +9.97% | 268,460,300 | 1,094,496,768 | 21.01 |
需要全历史数据与程序化访问？
查看 赤天化 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=sh600227 获取全部历史日线。