太极实业
sh600667 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）
15.18
涨跌幅
-3.98%
成交量
78,427,600 股
成交额
1,220,714,112 元
换手率
3.75%
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 | 15.81 | 15.18 | 16.00 | 15.16 | -3.98% | 78,427,600 | 1,220,714,112 | 3.75 |
| 2026-10-13 | 15.07 | 15.81 | 16.05 | 14.71 | +0.64% | 104,697,400 | 1,612,088,064 | 5.01 |
| 2026-10-12 | 16.18 | 15.71 | 16.26 | 15.62 | -3.74% | 79,998,700 | 1,271,669,120 | 3.82 |
| 2026-10-09 | 16.51 | 16.32 | 16.52 | 15.27 | -1.39% | 135,794,100 | 2,155,008,000 | 6.49 |
| 2026-10-08 | 17.28 | 16.55 | 17.50 | 16.41 | -4.28% | 106,019,900 | 1,793,610,496 | 5.07 |
| 2026-09-30 | 18.21 | 17.29 | 18.28 | 17.28 | -3.68% | 102,909,600 | 1,804,483,840 | 4.92 |
| 2026-09-29 | 17.70 | 17.95 | 18.14 | 17.70 | +0.79% | 94,182,900 | 1,691,293,952 | 4.50 |
| 2026-09-28 | 19.01 | 17.81 | 19.02 | 17.70 | -8.24% | 152,587,700 | 2,792,735,488 | 7.30 |
| 2026-09-24 | 20.17 | 19.41 | 20.24 | 19.40 | -5.73% | 154,432,200 | 3,055,484,672 | 7.38 |
| 2026-09-23 | 20.10 | 20.59 | 20.72 | 19.45 | +3.62% | 259,140,100 | 5,231,652,352 | 12.39 |
| 2026-09-22 | 20.63 | 19.87 | 20.72 | 19.77 | -2.12% | 207,834,200 | 4,192,866,816 | 9.94 |
| 2026-09-21 | 20.64 | 20.30 | 20.78 | 20.12 | -0.78% | 221,352,500 | 4,510,588,928 | 10.58 |
| 2026-09-18 | 21.18 | 20.46 | 21.20 | 20.00 | -0.53% | 328,115,900 | 6,777,420,288 | 15.69 |
| 2026-09-17 | 19.88 | 20.57 | 20.89 | 19.87 | +1.68% | 319,897,600 | 6,554,816,000 | 15.29 |
| 2026-09-16 | 18.78 | 20.23 | 20.80 | 18.77 | +6.98% | 355,288,300 | 7,050,548,224 | 16.99 |
| 2026-09-15 | 18.30 | 18.91 | 19.56 | 18.30 | +0.96% | 246,925,200 | 4,709,037,568 | 11.81 |
| 2026-09-14 | 18.79 | 18.73 | 19.08 | 17.96 | -3.95% | 205,071,000 | 3,812,177,408 | 9.80 |
| 2026-09-11 | 19.44 | 19.50 | 19.80 | 18.88 | -2.40% | 314,413,900 | 6,064,458,240 | 15.03 |
| 2026-09-10 | 18.27 | 19.98 | 19.98 | 18.27 | +10.02% | 190,870,400 | 3,743,778,560 | 9.13 |
| 2026-09-09 | 18.64 | 18.16 | 19.17 | 18.03 | -2.31% | 191,630,800 | 3,541,489,664 | 9.16 |
| 2026-09-08 | 18.01 | 18.59 | 19.20 | 17.66 | +3.51% | 303,370,100 | 5,630,848,512 | 14.50 |
| 2026-09-07 | 17.56 | 17.96 | 18.23 | 17.46 | +4.30% | 180,842,300 | 3,238,764,544 | 8.65 |
| 2026-09-04 | 18.07 | 17.22 | 18.19 | 17.06 | -4.23% | 130,649,600 | 2,295,539,968 | 6.25 |
| 2026-09-03 | 18.45 | 17.98 | 18.51 | 17.70 | -1.37% | 114,945,000 | 2,066,197,760 | 5.50 |
| 2026-09-02 | 18.27 | 18.23 | 18.47 | 17.84 | -1.57% | 120,997,600 | 2,192,377,600 | 5.79 |
| 2026-09-01 | 19.34 | 18.52 | 19.60 | 18.39 | -4.24% | 141,859,000 | 2,650,389,760 | 6.78 |
| 2026-08-31 | 18.88 | 19.34 | 19.39 | 18.62 | -0.97% | 156,915,600 | 2,986,159,104 | 7.50 |
| 2026-08-28 | 19.95 | 19.53 | 20.44 | 19.52 | -3.03% | 187,243,300 | 3,734,640,896 | 8.95 |
| 2026-08-27 | 19.30 | 20.14 | 20.30 | 19.24 | +2.60% | 222,005,700 | 4,410,749,440 | 10.61 |
| 2026-08-26 | 20.00 | 19.63 | 20.11 | 19.20 | -1.55% | 144,468,000 | 2,829,510,656 | 6.91 |
需要全历史数据与程序化访问？
查看 太极实业 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=sh600667 获取全部历史日线。