天味食品

sh603317 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）

12.57

涨跌幅

+0.32%

成交量

4,303,500 股

成交额

54,185,972 元

换手率

0.41%

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	12.49	12.57	12.66	12.48	+0.32%	4,303,500	54,185,972	0.41
2026-10-13	12.67	12.53	12.68	12.45	-1.49%	7,281,200	91,399,632	0.69
2026-10-12	12.73	12.72	12.90	12.56	-0.08%	8,738,700	111,522,024	0.82
2026-10-09	12.54	12.73	12.75	12.52	+1.76%	7,671,000	96,995,640	0.72
2026-10-08	12.57	12.51	12.67	12.43	-0.32%	6,345,800	79,552,056	0.60
2026-09-30	12.48	12.55	12.60	12.35	+1.05%	4,816,400	60,167,496	0.45
2026-09-29	12.62	12.42	12.63	12.40	-1.35%	4,950,400	61,652,104	0.47
2026-09-28	12.65	12.59	12.73	12.54	-0.55%	5,505,800	69,526,872	0.52
2026-09-24	12.83	12.66	12.87	12.63	-1.09%	4,046,300	51,423,516	0.38
2026-09-23	12.86	12.80	13.05	12.77	-0.39%	5,922,500	76,378,608	0.56
2026-09-22	12.96	12.85	13.08	12.82	-1.15%	6,760,100	87,067,872	0.64
2026-09-21	12.80	13.00	13.02	12.80	+1.56%	5,567,900	71,972,352	0.52
2026-09-18	12.79	12.80	12.89	12.65	+1.11%	5,376,600	68,887,696	0.51
2026-09-17	12.71	12.66	12.79	12.61	-0.63%	3,322,000	42,175,864	0.31
2026-09-16	12.67	12.74	12.79	12.52	+0.55%	4,965,300	62,851,368	0.47
2026-09-15	12.72	12.67	12.78	12.62	-0.63%	4,311,400	54,665,560	0.41
2026-09-14	12.57	12.75	12.78	12.56	+1.27%	5,986,500	76,247,136	0.56
2026-09-11	12.83	12.59	12.91	12.53	-2.63%	7,971,500	100,709,552	0.75
2026-09-10	13.04	12.93	13.11	12.85	-0.84%	6,296,500	81,288,248	0.59
2026-09-09	13.42	13.04	13.43	13.02	-2.90%	10,807,800	141,633,424	1.02
2026-09-08	13.49	13.43	13.67	13.40	-0.37%	7,519,900	101,488,336	0.71
2026-09-07	13.55	13.48	13.69	13.34	-0.52%	8,058,500	108,513,672	0.76
2026-09-04	13.16	13.55	13.73	13.15	+3.12%	12,861,100	173,919,696	1.21
2026-09-03	13.15	13.14	13.33	13.06	-0.38%	6,793,000	89,467,984	0.64
2026-09-02	13.21	13.19	13.26	12.97	-0.68%	8,675,500	113,824,296	0.82
2026-09-01	13.43	13.28	13.57	13.23	-1.26%	13,030,200	174,236,672	1.23
2026-08-31	13.58	13.45	13.60	13.40	-0.96%	7,885,100	106,343,248	0.74
2026-08-28	13.40	13.58	13.63	13.34	+1.34%	7,490,100	101,170,416	0.71
2026-08-27	13.24	13.40	13.50	13.15	+1.21%	9,630,700	128,062,304	0.91
2026-08-26	13.43	13.24	13.43	13.06	-1.49%	11,919,200	158,024,208	1.12

需要全历史数据与程序化访问？查看天味食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603317 获取全部历史日线。