天鹅股份

sh603029 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）

15.77

涨跌幅

-3.72%

成交量

2,219,600 股

成交额

35,747,608 元

换手率

1.83%

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	16.38	15.77	16.65	15.61	-3.72%	2,219,600	35,747,608	1.83
2026-10-13	15.94	16.38	16.50	15.50	+1.24%	2,936,300	47,155,060	2.42
2026-10-12	16.92	16.18	16.92	16.03	-2.76%	2,555,100	41,537,476	2.11
2026-10-09	16.61	16.64	16.72	15.98	-0.12%	2,630,200	42,937,172	2.17
2026-10-08	16.73	16.66	16.98	16.47	+0.06%	2,130,800	35,525,408	1.76
2026-09-30	16.76	16.65	17.11	16.55	-0.66%	1,782,300	29,793,640	1.47
2026-09-29	16.33	16.76	16.87	16.33	+0.90%	2,517,100	42,015,500	2.07
2026-09-28	16.54	16.61	16.94	16.54	+0.42%	3,369,800	56,236,016	2.78
2026-09-24	16.71	16.54	16.89	16.49	-1.02%	1,932,700	32,166,900	1.59
2026-09-23	16.90	16.71	16.94	16.58	-1.12%	1,689,400	28,211,270	1.39
2026-09-22	16.75	16.90	16.96	16.47	+1.02%	3,154,800	52,834,220	2.60
2026-09-21	16.72	16.73	16.95	16.52	+1.58%	2,313,400	38,788,552	1.91
2026-09-18	16.29	16.47	16.75	16.15	+1.10%	2,964,400	48,863,556	2.44
2026-09-17	15.78	16.29	16.35	15.52	+2.97%	3,031,700	48,479,452	2.50
2026-09-16	15.70	15.82	16.02	15.61	+0.06%	2,513,000	39,851,524	2.07
2026-09-15	16.26	15.81	16.35	15.78	-3.36%	3,448,300	55,153,656	2.84
2026-09-14	16.41	16.36	16.63	16.17	-0.30%	2,852,200	46,756,592	2.35
2026-09-11	16.65	16.41	17.04	16.27	-2.90%	3,515,300	57,917,704	2.90
2026-09-10	17.38	16.90	17.38	16.82	-2.48%	3,386,300	57,529,184	2.79
2026-09-09	17.47	17.33	17.60	17.20	-1.59%	5,369,900	93,284,152	4.43
2026-09-08	17.17	17.61	18.00	17.03	+2.32%	7,731,200	136,271,360	6.37
2026-09-07	17.10	17.21	17.36	16.81	+3.24%	6,070,100	103,736,472	5.00
2026-09-04	16.47	16.67	17.09	16.18	+1.15%	6,368,900	106,935,488	5.25
2026-09-03	16.90	16.48	16.99	16.46	-2.77%	8,419,400	140,575,872	6.94
2026-09-02	17.31	16.95	17.93	16.68	-2.87%	11,304,500	193,245,536	9.32
2026-09-01	16.58	17.45	18.27	16.57	+3.68%	17,364,100	299,775,776	14.31
2026-08-31	18.28	16.83	18.28	16.50	-7.93%	19,418,200	331,670,048	16.00
2026-08-28	16.47	18.28	18.28	16.37	+9.99%	12,627,900	223,641,984	10.41
2026-08-27	16.16	16.62	17.17	16.04	+2.72%	5,387,200	89,372,088	4.44
2026-08-26	16.20	16.18	16.35	16.00	-0.25%	2,172,900	35,086,964	1.79

需要全历史数据与程序化访问？查看天鹅股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603029 获取全部历史日线。