台华新材
sh603055 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）
9.47
涨跌幅
+0.53%
成交量
4,117,000 股
成交额
39,136,452 元
换手率
0.46%
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 | 9.43 | 9.47 | 9.61 | 9.42 | +0.53% | 4,117,000 | 39,136,452 | 0.46 |
| 2026-10-13 | 9.45 | 9.42 | 9.60 | 9.37 | -0.53% | 6,218,800 | 58,819,112 | 0.70 |
| 2026-10-12 | 9.62 | 9.47 | 9.75 | 9.45 | -2.37% | 5,795,900 | 55,544,756 | 0.65 |
| 2026-10-09 | 9.42 | 9.70 | 9.71 | 9.42 | +2.65% | 8,894,400 | 85,439,488 | 1.00 |
| 2026-10-08 | 9.18 | 9.45 | 9.46 | 9.16 | +3.05% | 6,808,100 | 63,851,104 | 0.77 |
| 2026-09-30 | 9.06 | 9.17 | 9.20 | 9.00 | +1.44% | 6,055,500 | 55,236,104 | 0.68 |
| 2026-09-29 | 9.29 | 9.04 | 9.29 | 9.01 | -1.09% | 7,626,500 | 69,386,408 | 0.86 |
| 2026-09-28 | 9.33 | 9.14 | 9.53 | 9.03 | -3.89% | 17,755,600 | 164,555,264 | 2.00 |
| 2026-09-24 | 9.25 | 9.51 | 9.88 | 9.18 | +2.70% | 15,168,300 | 144,291,648 | 1.71 |
| 2026-09-23 | 9.29 | 9.26 | 9.34 | 9.22 | -0.32% | 3,764,800 | 34,954,460 | 0.42 |
| 2026-09-22 | 9.34 | 9.29 | 9.38 | 9.22 | +0.11% | 5,071,800 | 47,014,368 | 0.57 |
| 2026-09-21 | 9.40 | 9.28 | 9.44 | 9.23 | -0.96% | 5,494,400 | 51,100,928 | 0.62 |
| 2026-09-18 | 9.35 | 9.37 | 9.48 | 9.29 | +0.32% | 5,449,800 | 51,260,296 | 0.61 |
| 2026-09-17 | 9.37 | 9.34 | 9.46 | 9.31 | -1.06% | 5,709,600 | 53,424,608 | 0.64 |
| 2026-09-16 | 9.32 | 9.44 | 9.49 | 9.21 | +1.29% | 6,172,500 | 57,617,936 | 0.69 |
| 2026-09-15 | 9.34 | 9.32 | 9.40 | 9.24 | -0.43% | 4,688,000 | 43,726,536 | 0.53 |
| 2026-09-14 | 9.05 | 9.36 | 9.39 | 9.05 | +1.96% | 6,156,000 | 57,225,684 | 0.69 |
| 2026-09-11 | 9.25 | 9.18 | 9.28 | 9.13 | -1.18% | 6,211,600 | 57,121,212 | 0.70 |
| 2026-09-10 | 9.42 | 9.29 | 9.42 | 9.23 | -1.69% | 7,356,800 | 68,466,648 | 0.83 |
| 2026-09-09 | 9.40 | 9.45 | 9.48 | 9.32 | +0.32% | 4,904,400 | 46,112,380 | 0.55 |
| 2026-09-08 | 9.41 | 9.42 | 9.61 | 9.39 | -0.11% | 5,578,300 | 52,930,224 | 0.63 |
| 2026-09-07 | 9.42 | 9.43 | 9.55 | 9.26 | +0.53% | 7,958,800 | 75,287,640 | 0.90 |
| 2026-09-04 | 9.39 | 9.38 | 9.50 | 9.35 | +0.00% | 7,280,100 | 68,535,000 | 0.82 |
| 2026-09-03 | 9.56 | 9.38 | 9.64 | 9.35 | -1.88% | 6,818,500 | 64,671,120 | 0.77 |
| 2026-09-02 | 9.61 | 9.56 | 9.68 | 9.42 | -1.34% | 10,564,400 | 101,042,192 | 1.19 |
| 2026-09-01 | 9.47 | 9.69 | 9.81 | 9.45 | +2.32% | 14,302,700 | 138,779,920 | 1.61 |
| 2026-08-31 | 9.41 | 9.47 | 9.60 | 9.36 | -0.21% | 11,672,800 | 110,889,896 | 1.31 |
| 2026-08-28 | 9.32 | 9.49 | 9.58 | 9.18 | +2.04% | 21,710,500 | 204,864,400 | 2.44 |
| 2026-08-27 | 9.64 | 9.30 | 9.66 | 8.83 | +0.32% | 33,931,600 | 309,991,552 | 3.82 |
| 2026-08-26 | 9.15 | 9.27 | 9.30 | 9.12 | +1.31% | 11,149,400 | 102,834,576 | 1.25 |
需要全历史数据与程序化访问？
查看 台华新材 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=sh603055 获取全部历史日线。