泰瑞机器
sh603289 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）
10.49
涨跌幅
-3.05%
成交量
6,264,900 股
成交额
66,974,372 元
换手率
2.14%
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 | 10.80 | 10.49 | 10.94 | 10.44 | -3.05% | 6,264,900 | 66,974,372 | 2.14 |
| 2026-10-13 | 10.30 | 10.82 | 10.88 | 10.19 | +3.05% | 8,925,900 | 94,532,512 | 3.04 |
| 2026-10-12 | 10.55 | 10.50 | 10.79 | 10.35 | -0.94% | 5,731,800 | 60,434,224 | 1.95 |
| 2026-10-09 | 10.72 | 10.60 | 10.75 | 10.30 | -0.84% | 7,053,300 | 74,110,208 | 2.40 |
| 2026-10-08 | 10.95 | 10.69 | 11.10 | 10.32 | -3.17% | 11,757,800 | 125,196,896 | 4.01 |
| 2026-09-30 | 11.47 | 11.04 | 11.53 | 11.00 | -2.82% | 9,074,800 | 102,132,392 | 3.09 |
| 2026-09-29 | 11.36 | 11.36 | 11.56 | 11.12 | +1.70% | 11,765,700 | 133,890,560 | 4.01 |
| 2026-09-28 | 11.41 | 11.17 | 11.50 | 10.91 | +2.76% | 11,167,200 | 124,561,520 | 3.81 |
| 2026-09-24 | 11.03 | 10.87 | 11.19 | 10.80 | -2.60% | 13,090,700 | 143,415,136 | 4.46 |
| 2026-09-23 | 10.99 | 11.16 | 11.28 | 10.80 | +1.00% | 16,242,300 | 179,697,568 | 5.54 |
| 2026-09-22 | 10.75 | 11.05 | 11.26 | 10.46 | +5.14% | 25,235,200 | 276,823,456 | 8.60 |
| 2026-09-21 | 9.55 | 10.51 | 10.51 | 9.55 | +10.05% | 17,507,200 | 182,383,936 | 5.97 |
| 2026-09-18 | 9.43 | 9.55 | 9.67 | 9.40 | +1.17% | 2,766,000 | 26,429,874 | 0.94 |
| 2026-09-17 | 9.14 | 9.44 | 9.51 | 9.13 | +2.16% | 4,399,800 | 41,370,192 | 1.50 |
| 2026-09-16 | 9.26 | 9.24 | 9.33 | 9.11 | +0.00% | 2,850,400 | 26,349,416 | 0.97 |
| 2026-09-15 | 9.50 | 9.24 | 9.65 | 9.14 | -3.45% | 5,470,500 | 50,854,312 | 1.86 |
| 2026-09-14 | 9.33 | 9.57 | 9.69 | 9.24 | +2.57% | 4,558,100 | 43,418,136 | 1.55 |
| 2026-09-11 | 9.50 | 9.33 | 9.51 | 9.26 | -2.30% | 3,555,500 | 33,234,846 | 1.21 |
| 2026-09-10 | 9.68 | 9.55 | 9.68 | 9.35 | -1.04% | 4,156,300 | 39,399,392 | 1.42 |
| 2026-09-09 | 9.56 | 9.65 | 9.84 | 9.34 | +2.44% | 6,333,200 | 60,976,656 | 2.16 |
| 2026-09-08 | 9.50 | 9.42 | 9.72 | 9.35 | -1.15% | 7,765,700 | 73,666,928 | 2.65 |
| 2026-09-07 | 9.07 | 9.53 | 9.56 | 8.98 | +5.65% | 9,285,100 | 86,909,240 | 3.16 |
| 2026-09-04 | 8.95 | 9.02 | 9.33 | 8.94 | +0.78% | 5,442,400 | 49,525,624 | 1.85 |
| 2026-09-03 | 9.02 | 8.95 | 9.17 | 8.92 | -1.10% | 3,669,000 | 33,056,504 | 1.25 |
| 2026-09-02 | 8.94 | 9.05 | 9.10 | 8.81 | +1.46% | 4,484,100 | 40,229,452 | 1.53 |
| 2026-09-01 | 8.90 | 8.92 | 9.03 | 8.88 | +0.00% | 3,259,900 | 29,203,824 | 1.11 |
| 2026-08-31 | 8.81 | 8.92 | 9.02 | 8.81 | -0.45% | 3,521,900 | 31,448,768 | 1.20 |
| 2026-08-28 | 8.95 | 8.96 | 9.20 | 8.87 | +1.13% | 3,872,800 | 34,686,132 | 1.32 |
| 2026-08-27 | 8.95 | 8.86 | 9.15 | 8.81 | -1.23% | 3,584,300 | 31,794,914 | 1.22 |
| 2026-08-26 | 9.01 | 8.97 | 9.15 | 8.89 | -0.66% | 4,794,800 | 43,176,552 | 1.63 |
需要全历史数据与程序化访问？
查看 泰瑞机器 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=sh603289 获取全部历史日线。