天津港
sh600717 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）
4.51
涨跌幅
+1.81%
成交量
42,591,400 股
成交额
191,961,088 元
换手率
1.47%
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 | 4.43 | 4.51 | 4.54 | 4.42 | +1.81% | 42,591,400 | 191,961,088 | 1.47 |
| 2026-10-13 | 4.41 | 4.43 | 4.48 | 4.40 | +0.23% | 31,372,700 | 139,356,288 | 1.08 |
| 2026-10-12 | 4.37 | 4.42 | 4.44 | 4.36 | +1.14% | 29,009,100 | 128,250,152 | 1.00 |
| 2026-10-09 | 4.36 | 4.37 | 4.41 | 4.35 | +0.23% | 29,602,100 | 129,915,984 | 1.02 |
| 2026-10-08 | 4.31 | 4.36 | 4.38 | 4.29 | +1.40% | 22,762,200 | 99,092,880 | 0.79 |
| 2026-09-30 | 4.23 | 4.30 | 4.32 | 4.22 | +1.65% | 29,574,100 | 126,763,272 | 1.02 |
| 2026-09-29 | 4.20 | 4.23 | 4.25 | 4.20 | +0.48% | 12,724,700 | 53,805,628 | 0.44 |
| 2026-09-28 | 4.22 | 4.21 | 4.23 | 4.18 | -0.24% | 14,026,900 | 58,973,464 | 0.48 |
| 2026-09-24 | 4.22 | 4.22 | 4.24 | 4.19 | -0.24% | 15,059,900 | 63,455,452 | 0.52 |
| 2026-09-23 | 4.23 | 4.23 | 4.25 | 4.21 | +0.00% | 10,868,300 | 45,982,280 | 0.38 |
| 2026-09-22 | 4.27 | 4.23 | 4.28 | 4.23 | -0.94% | 15,835,300 | 67,189,824 | 0.55 |
| 2026-09-21 | 4.25 | 4.27 | 4.28 | 4.22 | +0.47% | 21,546,000 | 91,653,976 | 0.74 |
| 2026-09-18 | 4.28 | 4.25 | 4.32 | 4.25 | -0.70% | 19,857,500 | 84,826,480 | 0.69 |
| 2026-09-17 | 4.28 | 4.28 | 4.29 | 4.24 | -0.23% | 15,189,400 | 64,794,988 | 0.52 |
| 2026-09-16 | 4.33 | 4.29 | 4.33 | 4.25 | -0.69% | 19,645,700 | 84,113,384 | 0.68 |
| 2026-09-15 | 4.35 | 4.32 | 4.36 | 4.28 | -0.69% | 15,321,400 | 66,101,180 | 0.53 |
| 2026-09-14 | 4.35 | 4.35 | 4.41 | 4.32 | -0.23% | 18,380,700 | 80,143,496 | 0.64 |
| 2026-09-11 | 4.40 | 4.36 | 4.41 | 4.30 | -1.36% | 20,618,300 | 89,627,120 | 0.71 |
| 2026-09-10 | 4.40 | 4.42 | 4.45 | 4.38 | +0.45% | 28,323,900 | 125,294,456 | 0.98 |
| 2026-09-09 | 4.36 | 4.40 | 4.43 | 4.33 | +0.92% | 26,831,600 | 117,898,336 | 0.93 |
| 2026-09-08 | 4.34 | 4.36 | 4.38 | 4.32 | +0.69% | 19,068,000 | 83,182,920 | 0.66 |
| 2026-09-07 | 4.36 | 4.33 | 4.37 | 4.32 | -0.69% | 15,864,800 | 68,844,456 | 0.55 |
| 2026-09-04 | 4.37 | 4.36 | 4.40 | 4.34 | +0.00% | 17,937,200 | 78,320,936 | 0.62 |
| 2026-09-03 | 4.33 | 4.36 | 4.39 | 4.32 | +0.69% | 20,873,400 | 91,170,656 | 0.72 |
| 2026-09-02 | 4.34 | 4.33 | 4.36 | 4.29 | -0.69% | 20,064,200 | 86,731,656 | 0.69 |
| 2026-09-01 | 4.28 | 4.36 | 4.37 | 4.28 | +1.63% | 30,813,800 | 133,750,632 | 1.06 |
| 2026-08-31 | 4.34 | 4.29 | 4.34 | 4.28 | -1.15% | 19,550,600 | 84,159,120 | 0.68 |
| 2026-08-28 | 4.34 | 4.34 | 4.36 | 4.29 | +0.00% | 14,922,400 | 64,528,804 | 0.52 |
| 2026-08-27 | 4.36 | 4.34 | 4.37 | 4.27 | -0.69% | 22,312,900 | 96,406,696 | 0.77 |
| 2026-08-26 | 4.30 | 4.37 | 4.38 | 4.29 | +1.39% | 20,095,400 | 87,568,104 | 0.69 |
需要全历史数据与程序化访问？
查看 天津港 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=sh600717 获取全部历史日线。