天通股份
sh600330 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）
22.52
涨跌幅
-3.68%
成交量
46,783,200 股
成交额
1,078,924,160 元
换手率
3.79%
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 | 23.20 | 22.52 | 23.64 | 22.50 | -3.68% | 46,783,200 | 1,078,924,160 | 3.79 |
| 2026-10-13 | 21.32 | 23.38 | 23.84 | 20.76 | +4.84% | 86,370,500 | 1,935,160,320 | 7.00 |
| 2026-10-12 | 23.23 | 22.30 | 23.23 | 21.94 | -4.00% | 60,066,600 | 1,349,516,416 | 4.87 |
| 2026-10-09 | 23.85 | 23.23 | 24.10 | 22.22 | -4.05% | 95,480,400 | 2,207,907,328 | 7.74 |
| 2026-10-08 | 26.91 | 24.21 | 27.72 | 24.21 | -10.00% | 100,338,800 | 2,549,925,120 | 8.13 |
| 2026-09-30 | 28.15 | 26.90 | 28.25 | 26.70 | -3.38% | 50,848,200 | 1,382,651,136 | 4.12 |
| 2026-09-29 | 27.40 | 27.84 | 28.49 | 27.38 | +0.11% | 48,849,700 | 1,369,683,328 | 3.96 |
| 2026-09-28 | 28.28 | 27.81 | 28.66 | 27.23 | -2.76% | 86,612,100 | 2,409,603,072 | 7.02 |
| 2026-09-24 | 29.70 | 28.60 | 29.88 | 28.50 | -4.60% | 81,027,700 | 2,349,903,360 | 6.57 |
| 2026-09-23 | 29.50 | 29.98 | 30.38 | 29.33 | +0.91% | 86,084,300 | 2,580,711,424 | 6.98 |
| 2026-09-22 | 30.26 | 29.71 | 30.50 | 29.30 | +1.02% | 102,290,600 | 3,067,560,192 | 8.29 |
| 2026-09-21 | 29.39 | 29.41 | 30.36 | 29.11 | +0.14% | 85,173,100 | 2,527,292,928 | 6.91 |
| 2026-09-18 | 30.31 | 29.37 | 30.36 | 28.80 | -0.98% | 94,899,900 | 2,782,992,384 | 7.69 |
| 2026-09-17 | 30.80 | 29.66 | 30.95 | 29.56 | -3.86% | 103,063,000 | 3,108,778,752 | 8.36 |
| 2026-09-16 | 29.30 | 30.85 | 30.94 | 29.00 | +6.27% | 135,552,400 | 4,099,485,184 | 10.99 |
| 2026-09-15 | 30.00 | 29.03 | 30.60 | 29.00 | -3.97% | 123,719,400 | 3,647,322,624 | 10.03 |
| 2026-09-14 | 27.00 | 30.23 | 30.23 | 26.30 | +10.01% | 80,966,800 | 2,343,183,104 | 6.56 |
| 2026-09-11 | 27.70 | 27.48 | 28.79 | 26.48 | -3.03% | 86,478,600 | 2,370,791,680 | 7.01 |
| 2026-09-10 | 29.20 | 28.34 | 29.35 | 28.24 | -3.47% | 75,226,600 | 2,156,174,336 | 6.10 |
| 2026-09-09 | 30.46 | 29.36 | 31.00 | 29.29 | -2.39% | 111,381,100 | 3,337,938,944 | 9.03 |
| 2026-09-08 | 29.89 | 30.08 | 31.00 | 29.50 | +4.12% | 174,937,300 | 5,287,774,720 | 14.18 |
| 2026-09-07 | 27.37 | 28.89 | 28.89 | 27.11 | +10.02% | 78,387,400 | 2,239,423,744 | 6.36 |
| 2026-09-04 | 27.45 | 26.26 | 28.25 | 26.01 | -4.30% | 90,084,400 | 2,442,865,152 | 7.30 |
| 2026-09-03 | 26.99 | 27.44 | 27.85 | 25.70 | +3.70% | 103,405,100 | 2,777,611,264 | 8.38 |
| 2026-09-02 | 26.38 | 26.46 | 27.12 | 26.15 | -1.93% | 68,200,700 | 1,807,355,520 | 5.53 |
| 2026-09-01 | 28.41 | 26.98 | 28.41 | 26.98 | -5.07% | 76,781,100 | 2,096,275,968 | 6.22 |
| 2026-08-31 | 28.20 | 28.42 | 29.22 | 27.92 | -1.80% | 97,214,200 | 2,769,048,320 | 7.88 |
| 2026-08-28 | 29.80 | 28.94 | 30.23 | 28.56 | -0.72% | 158,612,200 | 4,637,685,760 | 12.86 |
| 2026-08-27 | 27.03 | 29.15 | 29.15 | 26.80 | +10.00% | 130,990,000 | 3,703,383,296 | 10.62 |
| 2026-08-26 | 26.88 | 26.50 | 27.59 | 25.80 | -3.32% | 130,308,400 | 3,469,726,464 | 10.56 |
需要全历史数据与程序化访问？
查看 天通股份 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=sh600330 获取全部历史日线。