天润乳业
sh600419 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）
8.99
涨跌幅
-0.77%
成交量
4,053,100 股
成交额
36,718,728 元
换手率
1.28%
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 | 9.09 | 8.99 | 9.22 | 8.94 | -0.77% | 4,053,100 | 36,718,728 | 1.28 |
| 2026-10-13 | 9.05 | 9.06 | 9.11 | 8.86 | +0.11% | 3,781,900 | 33,993,056 | 1.20 |
| 2026-10-12 | 9.36 | 9.05 | 9.40 | 9.02 | -3.00% | 6,925,900 | 63,185,376 | 2.20 |
| 2026-10-09 | 9.18 | 9.33 | 9.41 | 9.14 | +1.97% | 11,148,300 | 103,596,352 | 3.53 |
| 2026-10-08 | 8.90 | 9.15 | 9.39 | 8.85 | +2.35% | 9,930,500 | 90,368,704 | 3.15 |
| 2026-09-30 | 8.82 | 8.94 | 9.06 | 8.77 | +1.94% | 5,512,000 | 49,129,640 | 1.75 |
| 2026-09-29 | 8.79 | 8.77 | 8.84 | 8.70 | +0.34% | 2,561,800 | 22,462,012 | 0.81 |
| 2026-09-28 | 8.79 | 8.74 | 8.84 | 8.66 | +0.23% | 3,487,700 | 30,565,312 | 1.11 |
| 2026-09-24 | 8.70 | 8.72 | 8.81 | 8.68 | -0.34% | 2,216,800 | 19,351,752 | 0.70 |
| 2026-09-23 | 8.75 | 8.75 | 8.86 | 8.71 | -0.57% | 2,528,000 | 22,155,188 | 0.80 |
| 2026-09-22 | 8.85 | 8.80 | 8.85 | 8.67 | -0.11% | 3,076,300 | 26,973,052 | 0.97 |
| 2026-09-21 | 8.59 | 8.81 | 8.84 | 8.50 | +2.92% | 4,139,400 | 36,073,704 | 1.31 |
| 2026-09-18 | 8.55 | 8.56 | 8.61 | 8.48 | +0.23% | 3,475,000 | 29,718,772 | 1.10 |
| 2026-09-17 | 8.45 | 8.54 | 8.57 | 8.36 | +0.83% | 3,499,100 | 29,673,008 | 1.11 |
| 2026-09-16 | 8.45 | 8.47 | 8.53 | 8.30 | +0.12% | 3,622,700 | 30,542,044 | 1.15 |
| 2026-09-15 | 8.69 | 8.46 | 8.78 | 8.45 | -3.53% | 5,738,500 | 48,925,132 | 1.82 |
| 2026-09-14 | 8.80 | 8.77 | 8.87 | 8.71 | -0.34% | 5,397,900 | 47,409,140 | 1.71 |
| 2026-09-11 | 8.94 | 8.80 | 8.96 | 8.70 | -2.22% | 6,190,300 | 54,465,648 | 1.96 |
| 2026-09-10 | 9.17 | 9.00 | 9.26 | 8.98 | -2.39% | 6,885,000 | 62,336,284 | 2.18 |
| 2026-09-09 | 9.25 | 9.22 | 9.35 | 9.18 | -1.28% | 7,121,500 | 65,891,896 | 2.26 |
| 2026-09-08 | 9.21 | 9.34 | 9.40 | 9.19 | +0.86% | 8,871,700 | 82,750,984 | 2.81 |
| 2026-09-07 | 9.12 | 9.26 | 9.36 | 9.09 | +1.54% | 9,700,300 | 89,446,664 | 3.07 |
| 2026-09-04 | 8.73 | 9.12 | 9.17 | 8.64 | +4.59% | 12,096,900 | 109,154,520 | 3.83 |
| 2026-09-03 | 8.87 | 8.72 | 8.90 | 8.72 | -1.69% | 6,088,200 | 53,523,656 | 1.93 |
| 2026-09-02 | 9.00 | 8.87 | 9.16 | 8.78 | -2.53% | 13,821,500 | 122,833,536 | 4.38 |
| 2026-09-01 | 8.83 | 9.10 | 9.50 | 8.75 | +3.41% | 16,169,800 | 147,471,888 | 5.12 |
| 2026-08-31 | 8.95 | 8.80 | 8.95 | 8.70 | -1.35% | 7,123,500 | 62,690,952 | 2.26 |
| 2026-08-28 | 8.70 | 8.92 | 8.92 | 8.55 | +2.41% | 7,657,400 | 67,316,904 | 2.43 |
| 2026-08-27 | 8.60 | 8.71 | 8.83 | 8.60 | +0.58% | 7,051,400 | 61,482,164 | 2.23 |
| 2026-08-26 | 8.66 | 8.66 | 8.75 | 8.62 | -0.46% | 4,859,700 | 42,102,904 | 1.54 |
需要全历史数据与程序化访问？
查看 天润乳业 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=sh600419 获取全部历史日线。