天和磁材
sh603072 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）
28.79
涨跌幅
-1.54%
成交量
1,062,900 股
成交额
30,703,870 元
换手率
0.84%
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 | 29.11 | 28.79 | 29.24 | 28.65 | -1.54% | 1,062,900 | 30,703,870 | 0.84 |
| 2026-10-13 | 29.10 | 29.24 | 29.35 | 28.64 | -0.85% | 1,411,400 | 40,969,836 | 1.12 |
| 2026-10-12 | 29.51 | 29.49 | 29.85 | 29.37 | -0.07% | 1,006,500 | 29,776,244 | 0.80 |
| 2026-10-09 | 29.23 | 29.51 | 29.56 | 28.95 | +1.17% | 1,639,500 | 48,069,680 | 1.30 |
| 2026-10-08 | 29.42 | 29.17 | 29.78 | 29.01 | -0.75% | 1,054,100 | 30,947,274 | 0.84 |
| 2026-09-30 | 29.86 | 29.39 | 30.00 | 29.22 | -1.21% | 1,119,900 | 33,041,928 | 0.89 |
| 2026-09-29 | 29.68 | 29.75 | 30.09 | 29.68 | +0.07% | 813,200 | 24,288,602 | 0.64 |
| 2026-09-28 | 30.50 | 29.73 | 30.50 | 29.55 | -2.62% | 1,285,800 | 38,366,772 | 1.02 |
| 2026-09-24 | 30.71 | 30.53 | 31.05 | 30.50 | -1.04% | 1,125,600 | 34,567,216 | 0.89 |
| 2026-09-23 | 31.00 | 30.85 | 31.10 | 30.70 | -0.68% | 1,290,300 | 39,863,272 | 1.02 |
| 2026-09-22 | 30.90 | 31.06 | 31.24 | 30.88 | +0.98% | 1,502,400 | 46,656,980 | 1.19 |
| 2026-09-21 | 30.45 | 30.76 | 30.98 | 30.45 | +1.28% | 1,445,700 | 44,478,088 | 1.15 |
| 2026-09-18 | 29.70 | 30.37 | 30.47 | 29.70 | +2.26% | 1,604,600 | 48,488,860 | 1.27 |
| 2026-09-17 | 29.94 | 29.70 | 30.33 | 29.59 | -1.59% | 1,415,000 | 42,293,392 | 1.12 |
| 2026-09-16 | 29.98 | 30.18 | 30.24 | 29.00 | -0.59% | 2,537,800 | 75,251,984 | 2.01 |
| 2026-09-15 | 29.90 | 30.36 | 30.45 | 29.80 | +1.71% | 1,574,900 | 47,622,108 | 1.25 |
| 2026-09-14 | 29.78 | 29.85 | 30.24 | 29.65 | -0.37% | 1,528,600 | 45,629,072 | 1.21 |
| 2026-09-11 | 30.63 | 29.96 | 30.96 | 29.60 | -2.82% | 1,886,400 | 56,466,768 | 1.49 |
| 2026-09-10 | 31.14 | 30.83 | 31.14 | 30.65 | -1.38% | 1,057,600 | 32,618,600 | 0.84 |
| 2026-09-09 | 31.52 | 31.26 | 31.69 | 31.16 | -1.01% | 1,192,900 | 37,455,992 | 0.94 |
| 2026-09-08 | 31.50 | 31.58 | 31.82 | 31.45 | -0.38% | 1,088,800 | 34,413,516 | 0.86 |
| 2026-09-07 | 31.71 | 31.70 | 31.77 | 31.37 | +0.28% | 1,004,000 | 31,752,864 | 0.80 |
| 2026-09-04 | 31.96 | 31.61 | 32.20 | 31.34 | -0.44% | 1,459,000 | 46,477,732 | 1.16 |
| 2026-09-03 | 32.35 | 31.75 | 32.35 | 31.60 | -1.15% | 1,242,100 | 39,555,224 | 0.98 |
| 2026-09-02 | 31.96 | 32.12 | 32.34 | 31.51 | -0.43% | 1,827,200 | 58,166,448 | 1.45 |
| 2026-09-01 | 32.10 | 32.26 | 32.48 | 32.10 | -0.15% | 1,322,200 | 42,719,696 | 1.05 |
| 2026-08-31 | 32.00 | 32.31 | 32.33 | 31.58 | +0.81% | 1,515,500 | 48,388,520 | 1.20 |
| 2026-08-28 | 32.37 | 32.05 | 32.45 | 31.98 | -0.93% | 1,593,300 | 51,307,884 | 1.26 |
| 2026-08-27 | 31.58 | 32.35 | 32.66 | 31.38 | +2.44% | 2,866,300 | 91,959,112 | 2.27 |
| 2026-08-26 | 31.50 | 31.58 | 31.84 | 31.30 | +0.06% | 1,679,100 | 52,953,608 | 1.33 |
需要全历史数据与程序化访问？
查看 天和磁材 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=sh603072 获取全部历史日线。