天地源
sh600665 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）
3.29
涨跌幅
-2.08%
成交量
7,913,200 股
成交额
26,280,176 元
换手率
0.92%
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 | 3.35 | 3.29 | 3.37 | 3.27 | -2.08% | 7,913,200 | 26,280,176 | 0.92 |
| 2026-10-13 | 3.30 | 3.36 | 3.36 | 3.19 | +1.51% | 13,204,300 | 43,402,008 | 1.53 |
| 2026-10-12 | 3.32 | 3.31 | 3.38 | 3.27 | -0.90% | 10,918,600 | 36,240,792 | 1.26 |
| 2026-10-09 | 3.33 | 3.34 | 3.38 | 3.21 | -0.30% | 13,627,500 | 44,798,464 | 1.58 |
| 2026-10-08 | 3.42 | 3.35 | 3.46 | 3.31 | -3.18% | 12,602,700 | 42,643,688 | 1.46 |
| 2026-09-30 | 3.42 | 3.46 | 3.48 | 3.26 | +1.17% | 18,849,200 | 63,364,604 | 2.18 |
| 2026-09-29 | 3.39 | 3.42 | 3.46 | 3.35 | +1.79% | 11,082,100 | 37,983,780 | 1.28 |
| 2026-09-28 | 3.41 | 3.36 | 3.41 | 3.31 | -0.88% | 10,958,300 | 36,739,032 | 1.27 |
| 2026-09-24 | 3.44 | 3.39 | 3.49 | 3.36 | -2.31% | 14,169,900 | 48,234,808 | 1.64 |
| 2026-09-23 | 3.48 | 3.47 | 3.56 | 3.39 | +0.58% | 21,271,000 | 74,035,136 | 2.46 |
| 2026-09-22 | 3.51 | 3.45 | 3.53 | 3.32 | -1.71% | 21,200,000 | 72,224,416 | 2.45 |
| 2026-09-21 | 3.37 | 3.51 | 3.54 | 3.36 | +3.54% | 14,031,700 | 48,379,212 | 1.62 |
| 2026-09-18 | 3.45 | 3.39 | 3.46 | 3.35 | -1.17% | 10,896,500 | 36,978,292 | 1.26 |
| 2026-09-17 | 3.39 | 3.43 | 3.44 | 3.31 | +1.18% | 9,018,900 | 30,490,944 | 1.04 |
| 2026-09-16 | 3.36 | 3.39 | 3.40 | 3.30 | +1.80% | 11,328,800 | 38,187,796 | 1.31 |
| 2026-09-15 | 3.46 | 3.33 | 3.47 | 3.33 | -4.31% | 10,469,700 | 35,413,112 | 1.21 |
| 2026-09-14 | 3.49 | 3.48 | 3.51 | 3.44 | -0.57% | 7,913,300 | 27,472,660 | 0.92 |
| 2026-09-11 | 3.57 | 3.50 | 3.58 | 3.41 | -2.51% | 12,745,000 | 44,270,116 | 1.47 |
| 2026-09-10 | 3.58 | 3.59 | 3.63 | 3.55 | -0.55% | 8,882,900 | 31,901,300 | 1.03 |
| 2026-09-09 | 3.64 | 3.61 | 3.64 | 3.57 | -1.63% | 10,560,400 | 38,042,964 | 1.22 |
| 2026-09-08 | 3.59 | 3.67 | 3.69 | 3.58 | +2.51% | 14,374,100 | 52,397,764 | 1.66 |
| 2026-09-07 | 3.60 | 3.58 | 3.63 | 3.56 | -1.92% | 12,273,500 | 44,078,952 | 1.42 |
| 2026-09-04 | 3.57 | 3.65 | 3.69 | 3.57 | +2.24% | 16,675,900 | 60,852,736 | 1.93 |
| 2026-09-03 | 3.61 | 3.57 | 3.67 | 3.56 | -1.11% | 13,267,300 | 47,747,104 | 1.54 |
| 2026-09-02 | 3.54 | 3.61 | 3.66 | 3.49 | +0.84% | 19,975,900 | 70,845,776 | 2.31 |
| 2026-09-01 | 3.45 | 3.58 | 3.72 | 3.44 | +3.17% | 26,079,700 | 93,429,632 | 3.02 |
| 2026-08-31 | 3.68 | 3.47 | 3.68 | 3.45 | -3.88% | 19,966,300 | 70,279,904 | 2.31 |
| 2026-08-28 | 3.51 | 3.61 | 3.64 | 3.49 | +2.85% | 14,569,800 | 52,091,416 | 1.69 |
| 2026-08-27 | 3.48 | 3.51 | 3.52 | 3.43 | +0.29% | 10,840,700 | 37,696,928 | 1.25 |
| 2026-08-26 | 3.45 | 3.50 | 3.54 | 3.45 | +1.16% | 8,921,600 | 31,258,188 | 1.03 |
需要全历史数据与程序化访问？
查看 天地源 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=sh600665 获取全部历史日线。