泰鸿万立

sh603210 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）

13.18

涨跌幅

-3.09%

成交量

3,935,200 股

成交额

52,643,356 元

换手率

1.69%

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	13.48	13.18	13.75	13.16	-3.09%	3,935,200	52,643,356	1.69
2026-10-13	13.57	13.60	14.07	13.44	-0.58%	4,553,500	62,310,768	1.96
2026-10-12	13.75	13.68	13.87	13.55	+0.51%	3,880,100	53,198,680	1.67
2026-10-09	13.73	13.61	13.73	13.32	-0.87%	5,675,900	76,763,912	2.44
2026-10-08	13.21	13.73	14.26	13.14	+3.78%	8,719,000	119,537,416	3.75
2026-09-30	13.39	13.23	13.46	13.23	-1.12%	2,017,000	26,843,242	0.87
2026-09-29	13.38	13.38	13.55	13.30	+0.15%	1,847,200	24,788,164	0.79
2026-09-28	13.49	13.36	13.54	13.28	-0.30%	2,237,900	29,990,692	0.96
2026-09-24	13.61	13.40	13.67	13.39	-1.76%	2,507,700	33,878,380	1.08
2026-09-23	13.48	13.64	13.74	13.42	+0.66%	2,802,600	38,227,760	1.20
2026-09-22	13.40	13.55	13.62	13.29	+1.04%	3,073,700	41,422,588	1.32
2026-09-21	13.03	13.41	13.60	13.02	+2.60%	3,694,400	49,480,448	1.59
2026-09-18	12.90	13.07	13.09	12.90	+1.16%	1,798,100	23,427,984	0.77
2026-09-17	12.85	12.92	13.12	12.80	+0.31%	1,679,100	21,722,944	0.72
2026-09-16	12.81	12.88	12.88	12.69	+0.47%	1,304,700	16,729,693	0.56
2026-09-15	12.85	12.82	12.94	12.77	-0.31%	1,294,300	16,618,189	0.56
2026-09-14	12.75	12.86	12.94	12.75	+0.39%	1,311,600	16,879,326	0.56
2026-09-11	13.10	12.81	13.10	12.73	-2.44%	2,984,100	38,332,384	1.28
2026-09-10	13.37	13.13	13.37	13.13	-1.72%	2,443,600	32,213,068	1.05
2026-09-09	13.53	13.36	13.61	13.34	-1.69%	2,520,000	33,821,852	1.08
2026-09-08	13.54	13.59	13.67	13.48	+0.44%	1,703,300	23,141,304	0.73
2026-09-07	13.51	13.53	13.63	13.45	-0.22%	1,723,400	23,326,020	0.74
2026-09-04	13.67	13.56	13.82	13.45	-0.73%	3,326,100	45,497,088	1.43
2026-09-03	13.90	13.66	13.98	13.64	-1.66%	3,052,900	42,025,768	1.31
2026-09-02	13.71	13.89	13.93	13.63	+0.58%	2,905,000	40,058,448	1.25
2026-09-01	13.70	13.81	13.88	13.69	+0.44%	2,520,700	34,794,716	1.08
2026-08-31	13.69	13.75	13.78	13.64	+0.07%	2,060,800	28,278,632	0.89
2026-08-28	13.62	13.74	13.89	13.53	+0.96%	4,040,100	55,529,480	1.74
2026-08-27	13.59	13.61	13.64	13.43	+0.00%	2,074,600	28,093,156	0.89
2026-08-26	13.40	13.61	13.66	13.38	+1.80%	2,830,000	38,390,292	1.22

需要全历史数据与程序化访问？查看泰鸿万立日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603210 获取全部历史日线。