天元智能

sh603273 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）

13.66

涨跌幅

-4.14%

成交量

1,880,400 股

成交额

26,232,448 元

换手率

3.35%

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	14.31	13.66	14.44	13.66	-4.14%	1,880,400	26,232,448	3.35
2026-10-13	13.97	14.25	14.40	13.66	+0.28%	1,966,400	27,614,788	3.51
2026-10-12	14.10	14.21	14.40	13.97	+0.50%	1,630,000	23,157,868	2.91
2026-10-09	14.40	14.14	14.50	13.60	-2.08%	2,500,700	34,947,688	4.46
2026-10-08	14.50	14.44	14.84	14.31	-0.55%	2,020,000	29,341,000	3.60
2026-09-30	14.76	14.52	14.82	14.50	-1.22%	1,136,900	16,598,764	2.03
2026-09-29	14.61	14.70	14.84	14.51	+0.82%	1,497,500	22,082,304	2.67
2026-09-28	14.81	14.58	14.93	14.49	-1.55%	1,672,800	24,482,564	2.98
2026-09-24	14.73	14.81	15.03	14.67	+0.54%	1,523,700	22,673,208	2.72
2026-09-23	14.80	14.73	14.84	14.67	+0.00%	1,314,600	19,399,308	2.35
2026-09-22	14.80	14.73	14.96	14.70	-0.07%	1,632,300	24,182,124	2.91
2026-09-21	14.35	14.74	14.82	14.35	+2.29%	1,955,500	28,689,146	3.49
2026-09-18	14.02	14.41	14.46	14.02	+1.48%	1,928,700	27,727,028	3.44
2026-09-17	14.18	14.20	14.25	13.90	+0.00%	1,311,900	18,505,478	2.34
2026-09-16	14.00	14.20	14.30	13.87	+0.64%	1,703,500	24,069,912	3.04
2026-09-15	14.75	14.11	14.75	14.11	-3.09%	1,502,600	21,505,400	2.68
2026-09-14	14.21	14.56	14.93	14.02	+2.39%	1,812,000	26,310,324	3.23
2026-09-11	14.51	14.22	14.51	14.00	-2.60%	1,756,300	24,987,272	3.13
2026-09-10	14.90	14.60	15.00	14.56	-2.54%	1,611,700	23,674,744	2.88
2026-09-09	15.18	14.98	15.19	14.88	-0.20%	1,952,500	29,304,160	3.48
2026-09-08	14.92	15.01	15.08	14.82	+1.08%	1,581,400	23,671,722	2.82
2026-09-07	14.85	14.85	14.92	14.50	+1.99%	1,757,800	25,997,242	3.14
2026-09-04	14.83	14.56	14.92	14.53	-0.34%	1,904,300	28,089,912	3.40
2026-09-03	14.88	14.61	15.24	14.61	-1.81%	2,133,200	31,613,108	3.81
2026-09-02	15.06	14.88	15.06	14.78	-1.20%	1,848,300	27,507,436	3.30
2026-09-01	15.06	15.06	15.16	14.93	+0.00%	2,697,000	40,623,880	4.81
2026-08-31	14.77	15.06	15.28	14.66	+2.17%	3,079,500	46,213,184	5.49
2026-08-28	14.66	14.74	14.84	14.52	+0.89%	1,940,600	28,499,620	3.46
2026-08-27	14.73	14.61	14.73	14.48	-0.95%	2,621,500	38,218,900	4.68
2026-08-26	14.71	14.75	14.95	14.59	+0.27%	2,155,600	31,880,088	3.85

需要全历史数据与程序化访问？查看天元智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603273 获取全部历史日线。