天富龙

sh603406 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）

26.82

涨跌幅

-2.76%

成交量

1,556,500 股

成交额

42,039,260 元

换手率

2.65%

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	27.58	26.82	27.78	26.69	-2.76%	1,556,500	42,039,260	2.65
2026-10-13	27.80	27.58	27.90	27.20	-2.13%	1,391,800	38,375,724	2.37
2026-10-12	28.00	28.18	28.29	27.91	+0.25%	880,700	24,733,884	1.50
2026-10-09	27.93	28.11	28.22	27.46	+0.64%	1,524,300	42,518,352	2.60
2026-10-08	27.33	27.93	28.16	27.33	+2.08%	1,755,600	48,836,416	2.99
2026-09-30	27.63	27.36	27.85	27.36	-0.91%	991,300	27,337,386	1.69
2026-09-29	27.60	27.61	28.00	27.54	-0.29%	916,500	25,445,488	1.56
2026-09-28	27.90	27.69	28.14	27.62	-0.79%	1,235,600	34,385,100	2.10
2026-09-24	28.32	27.91	28.46	27.90	-1.73%	1,244,000	34,984,176	2.12
2026-09-23	28.48	28.40	28.72	28.22	-0.28%	1,741,700	49,510,836	2.97
2026-09-22	28.04	28.48	28.49	27.83	+1.39%	2,175,600	61,282,936	3.71
2026-09-21	27.65	28.09	28.16	27.31	+1.59%	1,925,400	53,740,104	3.28
2026-09-18	27.66	27.65	28.40	27.65	+0.00%	2,445,000	68,045,000	4.16
2026-09-17	29.74	27.65	29.75	27.65	-7.86%	4,428,900	125,819,832	7.54
2026-09-16	30.93	30.01	30.93	29.74	-4.30%	2,972,500	89,410,400	5.06
2026-09-15	31.04	31.36	31.50	30.71	+0.22%	2,790,600	86,625,904	4.75
2026-09-14	30.38	31.29	31.88	29.97	+3.03%	3,328,600	103,081,472	5.67
2026-09-11	31.06	30.37	31.06	29.88	-2.97%	3,194,800	96,890,008	5.44
2026-09-10	29.52	31.30	31.65	29.48	+5.92%	4,566,900	140,276,080	7.78
2026-09-09	30.30	29.55	30.32	29.50	-2.15%	1,777,800	53,042,472	3.03
2026-09-08	30.39	30.20	30.49	29.77	+0.37%	2,460,500	74,267,104	4.19
2026-09-07	29.50	30.09	30.10	29.02	+2.17%	2,438,100	72,520,576	4.15
2026-09-04	30.50	29.45	30.50	29.33	-3.82%	3,293,100	98,839,384	5.61
2026-09-03	30.30	30.62	30.70	29.61	+1.66%	3,406,000	102,947,584	5.80
2026-09-02	30.93	30.12	31.14	29.90	-3.40%	3,506,500	105,895,688	5.97
2026-09-01	31.38	31.18	31.90	30.80	-2.56%	4,664,400	145,525,904	7.94
2026-08-31	29.98	32.00	32.85	29.80	+5.44%	6,423,500	202,022,960	10.94
2026-08-28	29.22	30.35	30.82	29.22	+2.12%	4,686,700	140,091,648	7.98
2026-08-27	28.62	29.72	29.72	28.60	+3.34%	3,456,200	100,902,552	5.89
2026-08-26	29.00	28.76	29.26	28.58	-2.41%	2,767,300	79,744,080	4.71

需要全历史数据与程序化访问？查看天富龙日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603406 获取全部历史日线。