西藏天路
sh600326 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）
6.41
涨跌幅
-1.84%
成交量
8,627,800 股
成交额
55,951,936 元
换手率
0.63%
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 | 6.59 | 6.41 | 6.59 | 6.41 | -1.84% | 8,627,800 | 55,951,936 | 0.63 |
| 2026-10-13 | 6.46 | 6.53 | 6.60 | 6.37 | +0.46% | 11,895,300 | 77,404,600 | 0.87 |
| 2026-10-12 | 6.60 | 6.50 | 6.69 | 6.50 | -1.96% | 9,922,100 | 65,111,568 | 0.73 |
| 2026-10-09 | 6.51 | 6.63 | 6.64 | 6.40 | +1.53% | 15,993,100 | 104,287,320 | 1.17 |
| 2026-10-08 | 6.70 | 6.53 | 6.75 | 6.51 | -2.97% | 13,967,900 | 92,659,272 | 1.03 |
| 2026-09-30 | 6.70 | 6.73 | 6.82 | 6.61 | +1.51% | 13,942,500 | 93,587,584 | 1.02 |
| 2026-09-29 | 6.61 | 6.63 | 6.71 | 6.61 | -0.60% | 10,595,400 | 70,579,712 | 0.78 |
| 2026-09-28 | 6.95 | 6.67 | 6.95 | 6.62 | -4.30% | 21,515,000 | 144,517,120 | 1.58 |
| 2026-09-24 | 7.08 | 6.97 | 7.12 | 6.90 | -3.46% | 31,701,800 | 221,542,320 | 2.33 |
| 2026-09-23 | 6.87 | 7.22 | 7.47 | 6.78 | +5.25% | 56,914,800 | 410,670,720 | 4.18 |
| 2026-09-22 | 6.88 | 6.86 | 6.93 | 6.83 | -0.29% | 13,749,500 | 94,662,632 | 1.01 |
| 2026-09-21 | 6.82 | 6.88 | 6.90 | 6.81 | +0.73% | 12,795,800 | 87,703,984 | 0.94 |
| 2026-09-18 | 6.80 | 6.83 | 6.84 | 6.77 | +0.44% | 13,011,800 | 88,659,296 | 0.95 |
| 2026-09-17 | 6.75 | 6.80 | 6.81 | 6.70 | +0.74% | 14,065,000 | 95,249,352 | 1.03 |
| 2026-09-16 | 6.72 | 6.75 | 6.78 | 6.66 | +0.45% | 12,773,800 | 85,972,288 | 0.94 |
| 2026-09-15 | 6.89 | 6.72 | 6.92 | 6.72 | -2.61% | 20,286,400 | 138,232,800 | 1.49 |
| 2026-09-14 | 6.97 | 6.90 | 7.00 | 6.87 | -0.86% | 13,357,500 | 92,506,408 | 0.98 |
| 2026-09-11 | 7.12 | 6.96 | 7.14 | 6.91 | -2.93% | 21,999,400 | 153,626,192 | 1.61 |
| 2026-09-10 | 7.29 | 7.17 | 7.30 | 7.17 | -1.92% | 15,825,600 | 114,375,296 | 1.16 |
| 2026-09-09 | 7.44 | 7.31 | 7.45 | 7.28 | -1.88% | 22,525,500 | 165,492,736 | 1.65 |
| 2026-09-08 | 7.43 | 7.45 | 7.50 | 7.42 | +0.13% | 20,537,000 | 153,219,312 | 1.51 |
| 2026-09-07 | 7.54 | 7.44 | 7.55 | 7.41 | -1.46% | 26,208,100 | 195,196,176 | 1.92 |
| 2026-09-04 | 7.46 | 7.55 | 7.75 | 7.45 | +1.89% | 45,867,500 | 350,313,760 | 3.37 |
| 2026-09-03 | 7.55 | 7.41 | 7.61 | 7.41 | -2.76% | 29,143,200 | 218,132,448 | 2.14 |
| 2026-09-02 | 7.62 | 7.62 | 7.88 | 7.52 | +0.00% | 31,279,500 | 240,857,344 | 2.30 |
| 2026-09-01 | 7.51 | 7.62 | 7.74 | 7.51 | +0.40% | 29,952,100 | 228,958,416 | 2.20 |
| 2026-08-31 | 7.85 | 7.59 | 7.85 | 7.58 | -2.06% | 41,693,400 | 320,912,576 | 3.06 |
| 2026-08-28 | 7.56 | 7.75 | 7.99 | 7.55 | +0.39% | 58,423,000 | 451,971,328 | 4.29 |
| 2026-08-27 | 7.60 | 7.72 | 8.06 | 7.45 | +1.58% | 72,080,800 | 558,667,264 | 5.29 |
| 2026-08-26 | 7.13 | 7.60 | 7.83 | 7.07 | +6.44% | 68,441,300 | 512,792,640 | 5.02 |
需要全历史数据与程序化访问？
查看 西藏天路 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=sh600326 获取全部历史日线。