天成自控
sh603085 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）
9.52
涨跌幅
-4.61%
成交量
8,333,500 股
成交额
80,624,952 元
换手率
2.10%
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 | 9.95 | 9.52 | 10.01 | 9.47 | -4.61% | 8,333,500 | 80,624,952 | 2.10 |
| 2026-10-13 | 9.70 | 9.98 | 10.00 | 9.50 | +1.01% | 8,105,400 | 79,118,336 | 2.04 |
| 2026-10-12 | 9.69 | 9.88 | 9.91 | 9.64 | +0.61% | 6,691,600 | 65,746,760 | 1.69 |
| 2026-10-09 | 10.10 | 9.82 | 10.22 | 9.52 | -3.25% | 13,665,200 | 134,300,144 | 3.44 |
| 2026-10-08 | 9.75 | 10.15 | 10.36 | 9.61 | +4.32% | 15,066,600 | 153,108,768 | 3.79 |
| 2026-09-30 | 9.87 | 9.73 | 9.89 | 9.70 | -0.21% | 3,435,800 | 33,593,640 | 0.87 |
| 2026-09-29 | 9.69 | 9.75 | 9.83 | 9.58 | +0.62% | 4,066,200 | 39,695,416 | 1.02 |
| 2026-09-28 | 9.83 | 9.69 | 9.84 | 9.60 | -0.51% | 4,341,700 | 42,182,324 | 1.09 |
| 2026-09-24 | 9.76 | 9.74 | 9.90 | 9.72 | -0.81% | 3,595,300 | 35,226,008 | 0.91 |
| 2026-09-23 | 9.83 | 9.82 | 9.88 | 9.68 | +0.10% | 3,733,200 | 36,590,788 | 0.94 |
| 2026-09-22 | 9.80 | 9.81 | 9.92 | 9.77 | +0.10% | 3,969,500 | 39,104,352 | 1.00 |
| 2026-09-21 | 9.84 | 9.80 | 10.00 | 9.73 | -1.01% | 5,141,800 | 50,707,760 | 1.29 |
| 2026-09-18 | 9.92 | 9.90 | 10.04 | 9.85 | -0.10% | 4,460,300 | 44,349,084 | 1.12 |
| 2026-09-17 | 9.81 | 9.91 | 9.95 | 9.75 | +0.30% | 3,863,100 | 38,170,248 | 0.97 |
| 2026-09-16 | 9.65 | 9.88 | 9.93 | 9.56 | +1.44% | 4,102,500 | 40,200,264 | 1.03 |
| 2026-09-15 | 9.90 | 9.74 | 9.99 | 9.70 | -1.22% | 3,768,900 | 37,119,792 | 0.95 |
| 2026-09-14 | 9.55 | 9.86 | 9.93 | 9.55 | +2.18% | 5,350,300 | 52,512,776 | 1.35 |
| 2026-09-11 | 9.72 | 9.65 | 9.90 | 9.53 | -1.53% | 5,494,400 | 53,123,740 | 1.38 |
| 2026-09-10 | 9.78 | 9.80 | 10.18 | 9.75 | -0.61% | 6,198,800 | 61,362,616 | 1.56 |
| 2026-09-09 | 9.97 | 9.86 | 9.97 | 9.81 | -0.80% | 3,028,500 | 29,927,030 | 0.76 |
| 2026-09-08 | 10.02 | 9.94 | 10.06 | 9.85 | -0.90% | 3,989,400 | 39,640,712 | 1.00 |
| 2026-09-07 | 10.24 | 10.03 | 10.25 | 10.00 | -0.99% | 4,677,100 | 47,109,100 | 1.18 |
| 2026-09-04 | 10.34 | 10.13 | 10.34 | 10.09 | -0.88% | 4,716,800 | 48,195,044 | 1.19 |
| 2026-09-03 | 10.26 | 10.22 | 10.36 | 10.13 | -0.29% | 4,133,300 | 42,330,388 | 1.04 |
| 2026-09-02 | 10.15 | 10.25 | 10.32 | 10.15 | -0.19% | 3,814,500 | 39,057,844 | 0.96 |
| 2026-09-01 | 10.21 | 10.27 | 10.38 | 10.16 | -0.10% | 5,675,400 | 58,189,216 | 1.43 |
| 2026-08-31 | 10.03 | 10.28 | 10.55 | 9.91 | +3.32% | 10,509,700 | 108,035,944 | 2.65 |
| 2026-08-28 | 9.93 | 9.95 | 10.08 | 9.88 | +0.20% | 5,137,600 | 51,334,000 | 1.29 |
| 2026-08-27 | 9.80 | 9.93 | 9.99 | 9.72 | +0.91% | 5,905,200 | 58,188,992 | 1.49 |
| 2026-08-26 | 10.04 | 9.84 | 10.14 | 9.81 | -1.99% | 5,828,600 | 57,792,824 | 1.47 |
需要全历史数据与程序化访问？
查看 天成自控 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=sh603085 获取全部历史日线。