天目湖
sh603136 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）
8.95
涨跌幅
-1.32%
成交量
4,393,300 股
成交额
39,646,780 元
换手率
1.63%
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 | 9.00 | 8.95 | 9.12 | 8.92 | -1.32% | 4,393,300 | 39,646,780 | 1.63 |
| 2026-10-13 | 8.82 | 9.07 | 9.12 | 8.71 | +2.37% | 6,867,100 | 61,505,892 | 2.54 |
| 2026-10-12 | 9.10 | 8.86 | 9.17 | 8.84 | -2.74% | 4,797,100 | 42,948,224 | 1.78 |
| 2026-10-09 | 8.91 | 9.11 | 9.11 | 8.80 | +2.13% | 5,748,600 | 51,417,688 | 2.13 |
| 2026-10-08 | 9.01 | 8.92 | 9.06 | 8.88 | -1.33% | 5,995,900 | 53,725,704 | 2.22 |
| 2026-09-30 | 9.09 | 9.04 | 9.13 | 8.99 | -0.55% | 4,938,800 | 44,682,392 | 1.83 |
| 2026-09-29 | 9.05 | 9.09 | 9.15 | 9.03 | -0.22% | 5,667,200 | 51,487,384 | 2.10 |
| 2026-09-28 | 9.08 | 9.11 | 9.18 | 8.99 | +0.44% | 8,497,700 | 77,155,696 | 3.15 |
| 2026-09-24 | 9.11 | 9.07 | 9.19 | 9.03 | -1.31% | 6,786,800 | 61,675,640 | 2.51 |
| 2026-09-23 | 9.33 | 9.19 | 9.40 | 9.16 | -1.39% | 8,172,400 | 75,574,856 | 3.03 |
| 2026-09-22 | 9.56 | 9.32 | 9.58 | 9.21 | -1.89% | 13,110,100 | 122,302,224 | 4.85 |
| 2026-09-21 | 9.20 | 9.50 | 9.51 | 9.08 | +4.05% | 19,561,300 | 182,875,520 | 7.24 |
| 2026-09-18 | 8.89 | 9.13 | 9.37 | 8.81 | +1.56% | 24,049,700 | 219,940,976 | 8.90 |
| 2026-09-17 | 8.80 | 8.99 | 8.99 | 8.60 | +1.01% | 26,322,800 | 232,314,192 | 9.74 |
| 2026-09-16 | 8.77 | 8.90 | 9.28 | 8.76 | -8.53% | 38,748,100 | 345,840,960 | 14.34 |
| 2026-09-15 | 10.01 | 9.73 | 10.16 | 9.73 | -9.99% | 10,801,500 | 106,392,344 | 4.00 |
| 2026-09-14 | 10.49 | 10.81 | 11.64 | 10.30 | +2.17% | 53,409,800 | 599,494,592 | 19.77 |
| 2026-09-11 | 9.71 | 10.58 | 10.58 | 9.50 | +9.98% | 31,986,900 | 324,158,176 | 11.84 |
| 2026-09-10 | 9.88 | 9.62 | 9.88 | 9.55 | -1.74% | 6,154,900 | 59,432,992 | 2.28 |
| 2026-09-09 | 9.64 | 9.79 | 9.79 | 9.49 | +1.14% | 6,485,700 | 62,800,116 | 2.40 |
| 2026-09-08 | 9.57 | 9.68 | 9.73 | 9.54 | +1.15% | 3,842,900 | 37,025,688 | 1.42 |
| 2026-09-07 | 9.42 | 9.57 | 9.59 | 9.37 | +2.03% | 4,217,600 | 40,193,216 | 1.56 |
| 2026-09-04 | 9.30 | 9.38 | 9.54 | 9.26 | +0.97% | 4,823,400 | 45,446,588 | 1.79 |
| 2026-09-03 | 9.60 | 9.29 | 9.78 | 9.29 | -2.21% | 6,917,100 | 65,792,656 | 2.56 |
| 2026-09-02 | 9.46 | 9.50 | 9.55 | 9.31 | +0.42% | 4,893,400 | 46,382,296 | 1.81 |
| 2026-09-01 | 9.25 | 9.46 | 9.51 | 9.25 | +1.94% | 5,145,100 | 48,530,420 | 1.90 |
| 2026-08-31 | 9.27 | 9.28 | 9.35 | 9.23 | +0.11% | 3,276,500 | 30,471,044 | 1.21 |
| 2026-08-28 | 9.20 | 9.27 | 9.32 | 9.13 | +0.98% | 3,937,100 | 36,421,768 | 1.46 |
| 2026-08-27 | 9.23 | 9.18 | 9.27 | 9.14 | -0.86% | 3,260,100 | 29,921,916 | 1.21 |
| 2026-08-26 | 9.26 | 9.26 | 9.36 | 9.22 | +0.11% | 3,659,700 | 33,978,848 | 1.35 |
需要全历史数据与程序化访问？
查看 天目湖 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=sh603136 获取全部历史日线。