泰豪科技
sh600590 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）
7.55
涨跌幅
-2.71%
成交量
12,122,800 股
成交额
92,295,632 元
换手率
1.44%
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 | 7.74 | 7.55 | 7.77 | 7.53 | -2.71% | 12,122,800 | 92,295,632 | 1.44 |
| 2026-10-13 | 7.60 | 7.76 | 7.82 | 7.43 | +0.78% | 17,888,600 | 136,295,984 | 2.12 |
| 2026-10-12 | 7.93 | 7.70 | 7.97 | 7.68 | -3.02% | 13,174,500 | 102,387,240 | 1.56 |
| 2026-10-09 | 8.00 | 7.94 | 8.00 | 7.64 | -1.00% | 20,067,600 | 156,675,104 | 2.38 |
| 2026-10-08 | 8.11 | 8.02 | 8.29 | 7.95 | -0.12% | 20,032,400 | 162,622,528 | 2.37 |
| 2026-09-30 | 8.16 | 8.03 | 8.22 | 8.01 | -1.11% | 10,691,600 | 86,528,296 | 1.27 |
| 2026-09-29 | 8.10 | 8.12 | 8.20 | 8.06 | +0.37% | 10,434,400 | 85,050,880 | 1.24 |
| 2026-09-28 | 8.38 | 8.09 | 8.38 | 8.01 | -3.46% | 20,325,700 | 165,512,944 | 2.41 |
| 2026-09-24 | 8.42 | 8.38 | 8.53 | 8.38 | -0.95% | 15,589,700 | 131,491,376 | 1.85 |
| 2026-09-23 | 8.62 | 8.46 | 8.62 | 8.40 | -1.86% | 18,046,100 | 153,034,208 | 2.14 |
| 2026-09-22 | 8.88 | 8.62 | 8.90 | 8.59 | -2.49% | 25,279,000 | 219,867,488 | 3.00 |
| 2026-09-21 | 8.70 | 8.84 | 8.87 | 8.63 | +1.61% | 26,480,400 | 231,985,856 | 3.14 |
| 2026-09-18 | 8.52 | 8.70 | 8.74 | 8.46 | +2.59% | 35,636,700 | 307,196,608 | 4.22 |
| 2026-09-17 | 8.73 | 8.48 | 9.05 | 8.39 | -0.59% | 41,780,000 | 360,563,616 | 4.95 |
| 2026-09-16 | 8.42 | 8.53 | 8.59 | 8.36 | +1.55% | 18,578,500 | 157,862,592 | 2.20 |
| 2026-09-15 | 8.55 | 8.40 | 8.62 | 8.39 | -2.55% | 19,537,300 | 165,934,064 | 2.32 |
| 2026-09-14 | 8.80 | 8.62 | 8.90 | 8.60 | -2.93% | 27,848,000 | 241,925,232 | 3.30 |
| 2026-09-11 | 8.78 | 8.88 | 8.96 | 8.62 | +0.11% | 26,250,600 | 230,294,672 | 3.11 |
| 2026-09-10 | 9.01 | 8.87 | 9.04 | 8.83 | -2.53% | 29,606,500 | 264,432,720 | 3.51 |
| 2026-09-09 | 8.69 | 9.10 | 9.16 | 8.65 | +4.72% | 44,692,100 | 401,747,520 | 5.30 |
| 2026-09-08 | 8.61 | 8.69 | 8.72 | 8.56 | +0.93% | 15,730,500 | 136,259,488 | 1.86 |
| 2026-09-07 | 8.70 | 8.61 | 8.78 | 8.55 | -1.03% | 17,623,600 | 151,763,840 | 2.09 |
| 2026-09-04 | 8.70 | 8.70 | 8.89 | 8.64 | +0.46% | 24,102,300 | 211,277,520 | 2.86 |
| 2026-09-03 | 8.60 | 8.66 | 8.75 | 8.53 | +0.46% | 18,984,200 | 163,876,096 | 2.25 |
| 2026-09-02 | 8.44 | 8.62 | 8.67 | 8.39 | +1.29% | 20,665,700 | 176,932,432 | 2.45 |
| 2026-09-01 | 8.58 | 8.51 | 8.59 | 8.43 | -0.93% | 18,149,700 | 154,671,936 | 2.15 |
| 2026-08-31 | 8.30 | 8.59 | 8.59 | 8.30 | +2.51% | 21,774,000 | 184,620,096 | 2.58 |
| 2026-08-28 | 8.34 | 8.38 | 8.47 | 8.30 | +0.36% | 15,170,200 | 127,542,384 | 1.80 |
| 2026-08-27 | 8.25 | 8.35 | 8.40 | 8.19 | +0.60% | 13,770,100 | 114,489,608 | 1.63 |
| 2026-08-26 | 8.27 | 8.30 | 8.42 | 8.20 | +0.24% | 12,880,700 | 107,118,248 | 1.53 |
需要全历史数据与程序化访问？
查看 泰豪科技 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=sh600590 获取全部历史日线。