天有为

sh603202 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）

50.04

涨跌幅

-1.15%

成交量

1,294,200 股

成交额

65,200,568 元

换手率

2.58%

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	50.62	50.04	51.33	49.68	-1.15%	1,294,200	65,200,568	2.58
2026-10-13	51.74	50.62	51.83	50.27	-3.06%	1,197,400	60,941,880	2.38
2026-10-12	50.69	52.22	52.60	50.66	+3.12%	1,614,600	83,603,720	3.22
2026-10-09	50.34	50.64	50.94	49.87	+0.60%	919,500	46,349,376	1.83
2026-10-08	51.20	50.34	51.54	50.30	-1.87%	766,300	38,942,760	1.53
2026-09-30	51.03	51.30	51.88	50.80	+0.51%	799,500	40,971,716	1.59
2026-09-29	50.60	51.04	51.30	50.49	+1.07%	765,600	39,016,768	1.52
2026-09-28	51.97	50.50	51.97	50.38	-2.47%	929,000	47,256,236	1.85
2026-09-24	52.55	51.78	53.10	51.78	-2.06%	689,000	36,048,928	1.37
2026-09-23	52.20	52.87	53.08	52.12	+1.15%	1,074,400	56,676,272	2.14
2026-09-22	51.58	52.27	52.40	51.53	+1.36%	1,009,500	52,635,168	2.01
2026-09-21	51.59	51.57	51.85	51.25	-0.35%	1,080,900	55,648,236	2.15
2026-09-18	50.83	51.75	51.94	50.80	+1.77%	762,300	39,296,696	1.52
2026-09-17	50.40	50.85	51.00	50.11	+0.71%	645,300	32,597,084	1.29
2026-09-16	50.40	50.49	50.72	49.90	-0.24%	539,900	27,176,036	1.08
2026-09-15	51.10	50.61	51.22	50.50	-0.94%	483,500	24,547,820	0.96
2026-09-14	50.38	51.09	51.18	50.26	+1.19%	545,500	27,783,650	1.09
2026-09-11	51.40	50.49	51.83	50.31	-2.59%	895,400	45,449,340	1.78
2026-09-10	52.80	51.83	52.90	51.82	-2.02%	775,600	40,387,504	1.54
2026-09-09	53.85	52.90	53.85	52.85	-1.67%	648,400	34,469,464	1.29
2026-09-08	53.35	53.80	53.91	53.01	+0.75%	877,700	47,056,184	1.75
2026-09-07	52.63	53.40	53.43	52.49	+1.50%	840,200	44,562,704	1.67
2026-09-04	52.71	52.61	53.48	52.54	+0.02%	924,100	49,063,944	1.84
2026-09-03	53.32	52.60	53.76	52.57	-1.35%	724,700	38,452,316	1.44
2026-09-02	53.33	53.32	53.47	52.40	+0.26%	867,700	46,033,752	1.73
2026-09-01	52.40	53.18	53.38	52.32	+1.39%	1,036,100	54,993,852	2.06
2026-08-31	52.62	52.45	52.87	52.03	-0.32%	607,400	31,800,750	1.21
2026-08-28	52.29	52.62	52.87	52.02	+0.71%	802,900	42,220,412	1.60
2026-08-27	52.30	52.25	52.30	51.69	+0.04%	835,400	43,417,932	1.66
2026-08-26	52.73	52.23	52.97	52.21	-0.95%	848,300	44,559,296	1.69

需要全历史数据与程序化访问？查看天有为日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603202 获取全部历史日线。