宝钛股份

sh600456 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）

24.46

涨跌幅

-1.21%

成交量

2,847,600 股

成交额

69,895,280 元

换手率

0.60%

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	24.70	24.46	24.87	24.31	-1.21%	2,847,600	69,895,280	0.60
2026-10-13	24.66	24.76	24.92	24.24	+0.08%	3,272,100	80,382,248	0.68
2026-10-12	24.71	24.74	25.00	24.60	+0.16%	2,734,300	67,852,096	0.57
2026-10-09	24.65	24.70	24.80	24.23	+0.78%	3,687,000	90,575,128	0.77
2026-10-08	24.57	24.51	24.97	24.39	-0.49%	2,564,400	63,320,656	0.54
2026-09-30	24.59	24.63	24.76	24.55	+0.20%	1,651,800	40,724,688	0.35
2026-09-29	24.39	24.58	24.75	24.35	+0.86%	2,031,900	49,845,624	0.43
2026-09-28	25.01	24.37	25.07	24.27	-2.83%	3,801,200	93,139,328	0.80
2026-09-24	25.32	25.08	25.65	25.08	-1.45%	2,894,800	73,126,208	0.61
2026-09-23	25.64	25.45	25.73	25.43	-0.74%	2,140,100	54,608,312	0.45
2026-09-22	25.93	25.64	25.95	25.62	-0.19%	3,156,400	81,371,552	0.66
2026-09-21	25.26	25.69	25.81	25.26	+1.74%	3,748,600	96,164,200	0.78
2026-09-18	25.16	25.25	25.42	25.10	+1.00%	3,586,100	90,700,416	0.75
2026-09-17	25.38	25.00	25.54	25.00	-2.15%	4,500,500	113,336,560	0.94
2026-09-16	25.50	25.55	25.67	25.32	+0.08%	3,374,000	86,129,352	0.71
2026-09-15	25.86	25.53	25.96	25.50	-1.28%	3,224,400	82,773,232	0.67
2026-09-14	26.15	25.86	26.15	25.82	-1.34%	3,782,700	98,066,664	0.79
2026-09-11	26.79	26.21	26.81	25.91	-2.85%	7,040,900	184,415,472	1.47
2026-09-10	27.37	26.98	27.87	26.95	-0.85%	6,375,300	174,282,496	1.33
2026-09-09	26.90	27.21	27.36	26.79	+1.34%	5,033,300	136,520,384	1.05
2026-09-08	26.67	26.85	26.97	26.51	+0.90%	3,652,000	97,958,824	0.76
2026-09-07	26.75	26.61	26.82	26.40	-0.52%	4,168,200	110,765,048	0.87
2026-09-04	26.87	26.75	27.17	26.62	+0.38%	4,625,500	124,454,552	0.97
2026-09-03	26.80	26.65	27.00	26.55	-0.82%	3,169,500	84,722,016	0.66
2026-09-02	27.05	26.87	27.05	26.45	-0.74%	3,889,100	103,834,624	0.81
2026-09-01	27.11	27.07	27.31	26.99	-0.40%	3,243,100	87,978,256	0.68
2026-08-31	27.00	27.18	27.25	26.77	-0.51%	3,935,800	106,271,408	0.82
2026-08-28	27.52	27.32	27.59	27.30	-0.22%	4,884,300	133,971,912	1.02
2026-08-27	26.86	27.38	27.54	26.60	+2.16%	8,908,800	241,538,496	1.86
2026-08-26	26.70	26.80	27.05	26.50	-2.19%	7,741,900	207,415,648	1.62

需要全历史数据与程序化访问？查看宝钛股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600456 获取全部历史日线。