天洋新材
sh603330 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）
8.73
涨跌幅
-2.13%
成交量
19,614,800 股
成交额
173,403,376 元
换手率
4.82%
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 | 8.90 | 8.73 | 9.01 | 8.71 | -2.13% | 19,614,800 | 173,403,376 | 4.82 |
| 2026-10-13 | 8.46 | 8.92 | 9.15 | 8.17 | +3.24% | 31,668,300 | 274,974,400 | 7.79 |
| 2026-10-12 | 8.92 | 8.64 | 8.93 | 8.57 | -3.14% | 16,384,800 | 142,309,248 | 4.03 |
| 2026-10-09 | 9.00 | 8.92 | 9.04 | 8.55 | -1.55% | 28,326,300 | 248,554,464 | 6.96 |
| 2026-10-08 | 9.34 | 9.06 | 9.41 | 9.01 | -1.09% | 26,682,100 | 244,829,648 | 6.56 |
| 2026-09-30 | 9.53 | 9.16 | 9.54 | 9.12 | -1.93% | 18,267,500 | 169,047,152 | 4.49 |
| 2026-09-29 | 9.32 | 9.34 | 9.64 | 9.26 | -0.74% | 19,883,700 | 187,472,464 | 4.89 |
| 2026-09-28 | 9.80 | 9.41 | 9.91 | 9.35 | -4.08% | 24,128,900 | 229,365,792 | 5.93 |
| 2026-09-24 | 9.73 | 9.81 | 10.03 | 9.69 | -0.51% | 25,707,800 | 253,762,496 | 6.32 |
| 2026-09-23 | 10.05 | 9.86 | 10.07 | 9.80 | -2.09% | 29,037,000 | 287,521,952 | 7.14 |
| 2026-09-22 | 10.20 | 10.07 | 10.35 | 10.01 | -1.18% | 42,184,900 | 428,395,392 | 10.37 |
| 2026-09-21 | 9.65 | 10.19 | 10.38 | 9.64 | +5.38% | 48,072,300 | 486,103,520 | 11.82 |
| 2026-09-18 | 9.50 | 9.67 | 9.89 | 9.37 | +4.43% | 45,781,700 | 439,635,360 | 11.26 |
| 2026-09-17 | 9.50 | 9.26 | 9.67 | 9.22 | -2.63% | 37,497,700 | 351,847,840 | 9.22 |
| 2026-09-16 | 9.01 | 9.51 | 9.61 | 8.85 | +5.67% | 54,505,200 | 507,370,304 | 13.40 |
| 2026-09-15 | 9.00 | 9.00 | 9.25 | 8.90 | -1.64% | 32,472,400 | 294,583,136 | 7.98 |
| 2026-09-14 | 9.21 | 9.15 | 9.28 | 8.80 | -0.33% | 34,082,500 | 309,938,656 | 8.38 |
| 2026-09-11 | 9.33 | 9.18 | 9.47 | 8.99 | -4.67% | 54,695,000 | 503,690,624 | 13.45 |
| 2026-09-10 | 10.19 | 9.63 | 10.19 | 9.53 | -6.50% | 91,907,800 | 895,623,552 | 22.60 |
| 2026-09-09 | 10.25 | 10.30 | 11.21 | 10.20 | +1.08% | 115,867,600 | 1,251,041,024 | 28.49 |
| 2026-09-08 | 10.85 | 10.19 | 11.03 | 10.07 | -6.43% | 74,668,400 | 771,248,704 | 18.36 |
| 2026-09-07 | 10.65 | 10.89 | 11.40 | 10.47 | +3.32% | 68,610,900 | 740,868,992 | 16.87 |
| 2026-09-04 | 11.16 | 10.54 | 11.38 | 10.46 | -5.64% | 59,655,000 | 646,366,528 | 14.67 |
| 2026-09-03 | 11.54 | 11.17 | 11.75 | 11.09 | -2.79% | 58,953,600 | 664,689,984 | 14.50 |
| 2026-09-02 | 11.22 | 11.49 | 12.00 | 11.22 | +2.59% | 91,625,200 | 1,067,409,728 | 22.53 |
| 2026-09-01 | 10.76 | 11.20 | 11.40 | 10.76 | +6.16% | 99,386,600 | 1,100,105,088 | 24.44 |
| 2026-08-31 | 10.80 | 10.55 | 11.15 | 10.28 | -4.26% | 105,915,400 | 1,132,560,128 | 26.04 |
| 2026-08-28 | 10.78 | 11.02 | 11.96 | 10.60 | +1.38% | 151,596,800 | 1,727,062,656 | 37.27 |
| 2026-08-27 | 10.96 | 10.87 | 11.48 | 10.60 | -2.77% | 103,141,400 | 1,131,581,824 | 25.36 |
| 2026-08-26 | 11.14 | 11.18 | 11.72 | 10.63 | +2.19% | 101,714,900 | 1,137,672,192 | 25.01 |
需要全历史数据与程序化访问？
查看 天洋新材 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=sh603330 获取全部历史日线。