天目药业
sh600671 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）
22.72
涨跌幅
-2.03%
成交量
2,607,800 股
成交额
59,287,976 元
换手率
2.14%
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 | 22.97 | 22.72 | 23.35 | 22.30 | -2.03% | 2,607,800 | 59,287,976 | 2.14 |
| 2026-10-13 | 22.23 | 23.19 | 23.44 | 21.82 | +3.99% | 3,156,200 | 72,065,824 | 2.59 |
| 2026-10-12 | 22.62 | 22.30 | 23.20 | 22.14 | -2.71% | 2,063,100 | 46,434,800 | 1.69 |
| 2026-10-09 | 22.84 | 22.92 | 22.95 | 21.61 | +0.22% | 3,192,400 | 70,723,968 | 2.62 |
| 2026-10-08 | 21.68 | 22.87 | 23.23 | 21.68 | +4.96% | 3,393,700 | 76,952,640 | 2.79 |
| 2026-09-30 | 21.61 | 21.79 | 21.90 | 21.55 | +0.79% | 1,515,000 | 32,872,066 | 1.24 |
| 2026-09-29 | 21.86 | 21.62 | 22.21 | 21.60 | -1.01% | 2,144,700 | 46,837,816 | 1.76 |
| 2026-09-28 | 23.10 | 21.84 | 23.12 | 21.70 | -5.17% | 3,187,900 | 70,435,296 | 2.62 |
| 2026-09-24 | 23.27 | 23.03 | 23.39 | 22.84 | -1.16% | 2,134,000 | 49,130,812 | 1.75 |
| 2026-09-23 | 23.76 | 23.30 | 23.85 | 23.20 | -2.51% | 1,866,000 | 43,695,364 | 1.53 |
| 2026-09-22 | 23.80 | 23.90 | 24.23 | 23.20 | +0.25% | 3,588,500 | 85,536,584 | 2.95 |
| 2026-09-21 | 22.64 | 23.84 | 24.20 | 22.56 | +5.44% | 4,528,200 | 107,701,888 | 3.72 |
| 2026-09-18 | 22.21 | 22.61 | 22.75 | 22.15 | +2.08% | 2,047,500 | 46,152,944 | 1.68 |
| 2026-09-17 | 22.13 | 22.15 | 22.38 | 21.99 | -0.09% | 1,634,500 | 36,259,544 | 1.34 |
| 2026-09-16 | 21.98 | 22.17 | 22.19 | 21.40 | +0.73% | 2,673,300 | 58,210,052 | 2.20 |
| 2026-09-15 | 22.29 | 22.01 | 22.96 | 21.91 | -2.26% | 2,313,800 | 51,689,828 | 1.90 |
| 2026-09-14 | 22.50 | 22.52 | 22.65 | 21.67 | +0.00% | 2,792,600 | 62,188,096 | 2.29 |
| 2026-09-11 | 22.84 | 22.52 | 23.29 | 22.10 | -2.21% | 3,484,000 | 78,346,096 | 2.86 |
| 2026-09-10 | 22.55 | 23.03 | 23.14 | 22.03 | +1.95% | 4,680,800 | 106,376,304 | 3.84 |
| 2026-09-09 | 21.76 | 22.59 | 22.65 | 21.38 | +3.62% | 3,667,800 | 80,843,416 | 3.01 |
| 2026-09-08 | 21.83 | 21.80 | 22.00 | 21.53 | -0.23% | 2,073,000 | 45,155,240 | 1.70 |
| 2026-09-07 | 21.71 | 21.85 | 22.20 | 21.53 | -0.14% | 2,203,000 | 48,250,596 | 1.81 |
| 2026-09-04 | 22.35 | 21.88 | 22.80 | 21.72 | -1.88% | 2,594,700 | 57,278,040 | 2.13 |
| 2026-09-03 | 22.76 | 22.30 | 22.88 | 21.85 | -1.24% | 3,556,400 | 78,986,208 | 2.92 |
| 2026-09-02 | 22.40 | 22.58 | 22.72 | 21.76 | +0.27% | 5,573,500 | 124,174,688 | 4.58 |
| 2026-09-01 | 22.60 | 22.52 | 24.25 | 22.31 | -1.49% | 10,746,200 | 247,751,408 | 8.82 |
| 2026-08-31 | 20.14 | 22.86 | 22.86 | 20.14 | +10.01% | 10,785,900 | 240,374,800 | 8.86 |
| 2026-08-28 | 19.95 | 20.78 | 21.16 | 19.95 | +2.87% | 3,218,800 | 66,569,528 | 2.64 |
| 2026-08-27 | 20.18 | 20.20 | 20.35 | 19.97 | +0.10% | 1,326,100 | 26,734,244 | 1.09 |
| 2026-08-26 | 19.92 | 20.18 | 20.38 | 19.90 | +1.31% | 1,611,200 | 32,482,402 | 1.32 |
需要全历史数据与程序化访问？
查看 天目药业 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=sh600671 获取全部历史日线。