XD天士力

sh600535 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）

14.28

涨跌幅

+2.22%

成交量

15,473,400 股

成交额

219,852,768 元

换手率

1.04%

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	14.00	14.28	14.31	13.93	+2.22%	15,473,400	219,852,768	1.04
2026-10-13	14.20	13.97	14.20	13.94	-1.76%	12,402,900	174,116,976	0.83
2026-10-12	14.21	14.22	14.33	14.13	+0.14%	10,142,800	144,182,080	0.68
2026-10-09	14.03	14.20	14.28	14.02	+1.36%	16,459,700	233,526,544	1.10
2026-10-08	14.00	14.01	14.13	13.93	+0.07%	14,989,000	210,578,688	1.00
2026-09-30	13.75	14.00	14.10	13.72	+1.89%	12,576,200	175,643,104	0.84
2026-09-29	13.74	13.74	13.85	13.67	-0.43%	7,945,200	109,170,616	0.53
2026-09-28	13.73	13.80	13.82	13.68	+0.88%	10,932,300	150,295,152	0.73
2026-09-24	13.88	13.68	13.90	13.64	-1.51%	10,483,600	143,957,792	0.70
2026-09-23	13.94	13.89	13.98	13.85	-0.43%	7,501,400	104,258,536	0.50
2026-09-22	14.04	13.95	14.07	13.91	-0.85%	11,066,700	154,638,496	0.74
2026-09-21	13.88	14.07	14.09	13.83	+1.52%	13,767,800	192,147,936	0.92
2026-09-18	13.95	13.86	14.02	13.83	-0.57%	10,448,800	145,321,696	0.70
2026-09-17	13.89	13.94	13.97	13.85	+0.22%	6,716,800	93,481,168	0.45
2026-09-16	13.99	13.91	13.99	13.84	-0.43%	8,974,200	124,729,896	0.60
2026-09-15	14.00	13.97	14.07	13.88	-0.29%	7,749,300	108,092,832	0.52
2026-09-14	14.02	14.01	14.12	13.90	-0.07%	11,466,700	160,244,784	0.77
2026-09-11	14.13	14.02	14.13	13.78	-0.85%	21,057,900	294,009,472	1.41
2026-09-10	14.32	14.14	14.33	14.10	-1.74%	10,971,600	155,366,448	0.73
2026-09-09	14.50	14.39	14.55	14.35	-1.10%	12,817,800	184,858,352	0.86
2026-09-08	14.65	14.55	14.65	14.46	-0.48%	10,011,300	145,662,464	0.67
2026-09-07	14.75	14.62	14.87	14.60	-0.75%	11,047,800	161,883,440	0.74
2026-09-04	14.68	14.73	14.92	14.64	+0.34%	10,194,100	150,607,104	0.68
2026-09-03	14.59	14.68	14.80	14.59	+0.34%	10,072,300	148,015,824	0.67
2026-09-02	14.73	14.63	14.82	14.57	-0.88%	10,324,100	151,323,552	0.69
2026-09-01	14.63	14.76	14.87	14.56	+0.54%	12,783,500	188,586,560	0.86
2026-08-31	14.89	14.68	14.92	14.65	-1.41%	16,219,500	238,790,208	1.09
2026-08-28	14.80	14.89	15.04	14.70	+0.47%	15,263,800	226,907,856	1.02
2026-08-27	14.76	14.82	14.85	14.59	+0.34%	13,596,200	199,910,592	0.91
2026-08-26	14.70	14.77	14.96	14.70	+0.14%	13,777,500	204,004,560	0.92

需要全历史数据与程序化访问？查看 XD天士力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600535 获取全部历史日线。