天宸股份
sh600620 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）
4.21
涨跌幅
-2.32%
成交量
5,364,100 股
成交额
22,854,876 元
换手率
0.78%
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 | 4.35 | 4.21 | 4.35 | 4.19 | -2.32% | 5,364,100 | 22,854,876 | 0.78 |
| 2026-10-13 | 4.25 | 4.31 | 4.34 | 4.13 | +0.70% | 6,208,600 | 26,363,528 | 0.90 |
| 2026-10-12 | 4.36 | 4.28 | 4.39 | 4.25 | -2.06% | 4,613,700 | 19,861,614 | 0.67 |
| 2026-10-09 | 4.35 | 4.37 | 4.39 | 4.19 | +1.16% | 7,053,900 | 30,258,408 | 1.03 |
| 2026-10-08 | 4.38 | 4.32 | 4.44 | 4.30 | -0.92% | 5,252,900 | 22,973,770 | 0.77 |
| 2026-09-30 | 4.39 | 4.36 | 4.40 | 4.27 | +0.23% | 6,039,200 | 26,189,416 | 0.88 |
| 2026-09-29 | 4.31 | 4.35 | 4.41 | 4.26 | +1.16% | 5,803,000 | 25,362,036 | 0.85 |
| 2026-09-28 | 4.39 | 4.30 | 4.41 | 4.28 | -1.15% | 5,868,100 | 25,396,948 | 0.85 |
| 2026-09-24 | 4.36 | 4.35 | 4.45 | 4.33 | -0.23% | 5,122,100 | 22,325,130 | 0.75 |
| 2026-09-23 | 4.38 | 4.36 | 4.45 | 4.33 | -0.23% | 4,951,000 | 21,725,632 | 0.72 |
| 2026-09-22 | 4.40 | 4.37 | 4.44 | 4.32 | -0.91% | 5,438,000 | 23,820,476 | 0.79 |
| 2026-09-21 | 4.31 | 4.41 | 4.43 | 4.26 | +3.52% | 6,754,700 | 29,427,052 | 0.98 |
| 2026-09-18 | 4.40 | 4.26 | 4.40 | 4.26 | -2.07% | 5,774,700 | 24,921,212 | 0.84 |
| 2026-09-17 | 4.34 | 4.35 | 4.38 | 4.23 | +0.00% | 4,881,800 | 21,002,406 | 0.71 |
| 2026-09-16 | 4.31 | 4.35 | 4.39 | 4.21 | +2.59% | 6,394,400 | 27,631,850 | 0.93 |
| 2026-09-15 | 4.42 | 4.24 | 4.42 | 4.23 | -4.07% | 6,039,800 | 26,038,220 | 0.88 |
| 2026-09-14 | 4.35 | 4.42 | 4.44 | 4.31 | +2.08% | 7,368,000 | 32,303,950 | 1.07 |
| 2026-09-11 | 4.43 | 4.33 | 4.49 | 4.27 | -3.13% | 8,175,500 | 35,472,492 | 1.19 |
| 2026-09-10 | 4.54 | 4.47 | 4.54 | 4.45 | -1.32% | 4,074,100 | 18,265,848 | 0.59 |
| 2026-09-09 | 4.60 | 4.53 | 4.61 | 4.50 | -1.52% | 4,697,400 | 21,324,056 | 0.68 |
| 2026-09-08 | 4.48 | 4.60 | 4.62 | 4.47 | +3.37% | 5,033,300 | 22,891,130 | 0.73 |
| 2026-09-07 | 4.42 | 4.45 | 4.48 | 4.40 | +0.45% | 4,138,000 | 18,381,202 | 0.60 |
| 2026-09-04 | 4.42 | 4.43 | 4.55 | 4.37 | +0.68% | 5,364,900 | 24,005,052 | 0.78 |
| 2026-09-03 | 4.50 | 4.40 | 4.53 | 4.38 | -2.44% | 5,788,900 | 25,680,860 | 0.84 |
| 2026-09-02 | 4.53 | 4.51 | 4.54 | 4.43 | -0.22% | 5,603,300 | 25,151,108 | 0.82 |
| 2026-09-01 | 4.45 | 4.52 | 4.56 | 4.43 | +1.12% | 4,443,200 | 20,093,192 | 0.65 |
| 2026-08-31 | 4.51 | 4.47 | 4.57 | 4.44 | -1.11% | 5,771,000 | 25,961,808 | 0.84 |
| 2026-08-28 | 4.47 | 4.52 | 4.56 | 4.42 | +0.67% | 4,567,000 | 20,559,358 | 0.67 |
| 2026-08-27 | 4.46 | 4.49 | 4.52 | 4.44 | -0.22% | 4,211,500 | 18,905,700 | 0.61 |
| 2026-08-26 | 4.43 | 4.50 | 4.55 | 4.43 | +0.22% | 5,559,900 | 25,052,872 | 0.81 |
需要全历史数据与程序化访问？
查看 天宸股份 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=sh600620 获取全部历史日线。