道生天合
sh601026 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）
13.45
涨跌幅
-9.97%
成交量
10,176,400 股
成交额
141,372,784 元
换手率
9.16%
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 | 14.80 | 13.45 | 15.18 | 13.45 | -9.97% | 10,176,400 | 141,372,784 | 9.16 |
| 2026-10-13 | 14.97 | 14.94 | 15.46 | 14.59 | -1.65% | 6,931,600 | 104,104,608 | 6.24 |
| 2026-10-12 | 14.87 | 15.19 | 15.44 | 14.81 | +1.61% | 6,601,800 | 100,276,048 | 5.94 |
| 2026-10-09 | 15.09 | 14.95 | 15.24 | 14.68 | -1.90% | 7,126,000 | 106,317,216 | 6.41 |
| 2026-10-08 | 14.60 | 15.24 | 15.72 | 14.50 | +4.38% | 9,442,300 | 144,061,632 | 8.50 |
| 2026-09-30 | 14.72 | 14.60 | 14.99 | 14.57 | -0.61% | 3,371,900 | 49,609,944 | 3.04 |
| 2026-09-29 | 14.61 | 14.69 | 14.85 | 14.55 | -1.21% | 2,692,100 | 39,713,608 | 2.42 |
| 2026-09-28 | 15.33 | 14.87 | 15.36 | 14.77 | -2.49% | 4,449,200 | 66,614,956 | 4.01 |
| 2026-09-24 | 15.25 | 15.25 | 15.55 | 15.21 | -0.65% | 4,771,700 | 73,354,272 | 4.30 |
| 2026-09-23 | 15.40 | 15.35 | 15.49 | 15.30 | -0.52% | 4,503,900 | 69,238,928 | 4.05 |
| 2026-09-22 | 15.58 | 15.43 | 15.66 | 15.29 | -1.09% | 6,461,900 | 99,873,784 | 5.82 |
| 2026-09-21 | 15.83 | 15.60 | 15.95 | 15.41 | -2.19% | 13,011,400 | 203,382,272 | 11.71 |
| 2026-09-18 | 14.48 | 15.95 | 15.95 | 14.32 | +10.00% | 11,446,000 | 177,291,888 | 10.30 |
| 2026-09-17 | 14.29 | 14.50 | 14.60 | 14.05 | +0.83% | 4,349,200 | 62,412,776 | 3.92 |
| 2026-09-16 | 14.40 | 14.38 | 14.47 | 14.18 | -0.21% | 2,658,500 | 38,091,760 | 2.39 |
| 2026-09-15 | 14.21 | 14.41 | 14.46 | 14.11 | +1.41% | 2,826,300 | 40,522,132 | 2.54 |
| 2026-09-14 | 14.08 | 14.21 | 14.25 | 14.04 | +0.35% | 1,506,900 | 21,347,620 | 1.36 |
| 2026-09-11 | 14.21 | 14.16 | 14.31 | 14.01 | -1.05% | 2,459,800 | 34,726,176 | 2.21 |
| 2026-09-10 | 14.41 | 14.31 | 14.44 | 14.21 | -0.90% | 2,078,800 | 29,768,222 | 1.87 |
| 2026-09-09 | 14.85 | 14.44 | 14.85 | 14.43 | -2.10% | 3,230,500 | 47,083,952 | 2.91 |
| 2026-09-08 | 14.82 | 14.75 | 14.85 | 14.68 | +0.00% | 2,135,400 | 31,545,064 | 1.92 |
| 2026-09-07 | 14.72 | 14.75 | 14.85 | 14.68 | -0.20% | 2,258,500 | 33,328,728 | 2.03 |
| 2026-09-04 | 14.76 | 14.78 | 15.09 | 14.68 | +0.07% | 4,112,200 | 61,213,864 | 3.70 |
| 2026-09-03 | 15.40 | 14.77 | 15.40 | 14.64 | -3.15% | 6,228,800 | 92,740,008 | 5.61 |
| 2026-09-02 | 15.70 | 15.25 | 15.70 | 15.18 | -3.05% | 4,436,500 | 68,037,728 | 3.99 |
| 2026-09-01 | 15.78 | 15.73 | 15.80 | 15.52 | +0.19% | 4,225,300 | 66,204,780 | 3.80 |
| 2026-08-31 | 15.50 | 15.70 | 15.70 | 15.45 | +0.90% | 3,898,000 | 60,884,292 | 3.51 |
| 2026-08-28 | 15.50 | 15.56 | 15.65 | 15.43 | -0.13% | 3,768,200 | 58,681,792 | 3.39 |
| 2026-08-27 | 15.37 | 15.58 | 15.58 | 15.17 | +0.65% | 5,120,900 | 78,849,128 | 4.61 |
| 2026-08-26 | 15.50 | 15.48 | 15.54 | 15.35 | -0.71% | 4,045,800 | 62,495,920 | 3.64 |
需要全历史数据与程序化访问？
查看 道生天合 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=sh601026 获取全部历史日线。