通达电气
sh603390 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）
10.20
涨跌幅
-4.85%
成交量
10,637,200 股
成交额
109,998,216 元
换手率
3.03%
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 | 10.58 | 10.20 | 10.78 | 10.16 | -4.85% | 10,637,200 | 109,998,216 | 3.03 |
| 2026-10-13 | 10.50 | 10.72 | 10.89 | 10.34 | -1.11% | 9,992,000 | 106,748,056 | 2.85 |
| 2026-10-12 | 10.63 | 10.84 | 11.25 | 10.51 | +0.93% | 10,443,400 | 112,664,448 | 2.97 |
| 2026-10-09 | 11.23 | 10.74 | 11.31 | 10.19 | -5.12% | 18,213,200 | 195,300,048 | 5.19 |
| 2026-10-08 | 11.08 | 11.32 | 11.34 | 11.00 | +2.17% | 16,050,900 | 179,740,720 | 4.57 |
| 2026-09-30 | 11.05 | 11.08 | 11.26 | 10.99 | -2.12% | 14,138,600 | 156,543,968 | 4.03 |
| 2026-09-29 | 10.75 | 11.32 | 11.54 | 10.60 | +5.60% | 22,937,200 | 256,731,792 | 6.53 |
| 2026-09-28 | 10.51 | 10.72 | 11.26 | 10.43 | +1.32% | 12,168,600 | 131,243,784 | 3.47 |
| 2026-09-24 | 10.99 | 10.58 | 11.08 | 10.55 | -4.43% | 12,456,600 | 134,344,496 | 3.55 |
| 2026-09-23 | 10.90 | 11.07 | 11.10 | 10.71 | +1.56% | 14,624,600 | 160,883,696 | 4.17 |
| 2026-09-22 | 11.01 | 10.90 | 11.05 | 10.84 | -1.54% | 10,848,700 | 118,661,032 | 3.09 |
| 2026-09-21 | 10.73 | 11.07 | 11.12 | 10.66 | +2.59% | 13,914,600 | 151,799,104 | 3.96 |
| 2026-09-18 | 10.87 | 10.79 | 10.92 | 10.68 | -1.55% | 13,255,500 | 143,151,024 | 3.78 |
| 2026-09-17 | 10.73 | 10.96 | 11.22 | 10.65 | +1.11% | 16,658,600 | 181,890,768 | 4.75 |
| 2026-09-16 | 11.14 | 10.84 | 11.14 | 10.80 | -2.17% | 13,629,700 | 148,277,424 | 3.88 |
| 2026-09-15 | 11.24 | 11.08 | 11.44 | 11.00 | -2.81% | 18,232,500 | 204,005,440 | 5.19 |
| 2026-09-14 | 11.08 | 11.40 | 11.54 | 10.94 | +3.17% | 26,222,100 | 296,548,768 | 7.47 |
| 2026-09-11 | 10.49 | 11.05 | 11.48 | 10.28 | +3.95% | 27,940,900 | 307,747,488 | 7.96 |
| 2026-09-10 | 10.90 | 10.63 | 10.91 | 10.61 | -2.83% | 12,064,700 | 129,167,992 | 3.44 |
| 2026-09-09 | 10.93 | 10.94 | 11.01 | 10.84 | -0.64% | 15,218,100 | 166,126,016 | 4.33 |
| 2026-09-08 | 10.93 | 11.01 | 11.28 | 10.85 | -2.57% | 23,985,400 | 263,537,616 | 6.83 |
| 2026-09-07 | 11.54 | 11.30 | 11.74 | 10.97 | +1.71% | 39,201,200 | 441,725,568 | 11.17 |
| 2026-09-04 | 10.20 | 11.11 | 11.11 | 10.20 | +10.00% | 13,635,800 | 148,595,856 | 3.88 |
| 2026-09-03 | 10.23 | 10.10 | 10.38 | 10.08 | -1.56% | 3,870,800 | 39,425,520 | 1.10 |
| 2026-09-02 | 10.17 | 10.26 | 10.28 | 10.02 | +0.00% | 4,795,400 | 48,701,152 | 1.37 |
| 2026-09-01 | 10.23 | 10.26 | 10.35 | 10.15 | +0.29% | 4,451,400 | 45,611,836 | 1.27 |
| 2026-08-31 | 10.01 | 10.23 | 10.26 | 9.99 | +1.69% | 5,755,300 | 58,453,740 | 1.64 |
| 2026-08-28 | 10.05 | 10.06 | 10.14 | 10.02 | +0.20% | 4,073,100 | 40,999,956 | 1.16 |
| 2026-08-27 | 9.94 | 10.04 | 10.08 | 9.91 | +0.40% | 4,643,200 | 46,428,872 | 1.32 |
| 2026-08-26 | 9.84 | 10.00 | 10.20 | 9.84 | +1.11% | 6,819,400 | 68,560,016 | 1.94 |
需要全历史数据与程序化访问？
查看 通达电气 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=sh603390 获取全部历史日线。