天创时尚
sh603608 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）
18.79
涨跌幅
-1.11%
成交量
7,301,200 股
成交额
139,524,416 元
换手率
1.72%
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 | 19.00 | 18.79 | 19.66 | 18.63 | -1.11% | 7,301,200 | 139,524,416 | 1.72 |
| 2026-10-13 | 18.67 | 19.00 | 19.27 | 17.74 | +0.00% | 9,201,900 | 170,115,232 | 2.17 |
| 2026-10-12 | 19.69 | 19.00 | 19.69 | 18.43 | -1.81% | 8,987,700 | 170,634,608 | 2.11 |
| 2026-10-09 | 18.65 | 19.35 | 19.71 | 17.94 | +2.71% | 12,478,200 | 233,496,528 | 2.94 |
| 2026-10-08 | 19.49 | 18.84 | 19.65 | 18.48 | -1.98% | 8,674,200 | 165,204,176 | 2.04 |
| 2026-09-30 | 19.71 | 19.22 | 19.76 | 19.07 | -1.64% | 5,798,300 | 112,159,160 | 1.36 |
| 2026-09-29 | 19.05 | 19.54 | 19.75 | 18.95 | +1.40% | 8,896,700 | 172,872,384 | 2.09 |
| 2026-09-28 | 20.34 | 19.27 | 20.67 | 19.17 | -5.26% | 13,434,900 | 265,607,040 | 3.16 |
| 2026-09-24 | 20.96 | 20.34 | 21.06 | 20.26 | -3.74% | 8,457,600 | 174,081,424 | 1.99 |
| 2026-09-23 | 21.57 | 21.13 | 21.59 | 21.00 | -1.95% | 10,635,000 | 225,494,176 | 2.50 |
| 2026-09-22 | 22.22 | 21.55 | 22.63 | 21.15 | -2.62% | 21,722,500 | 474,190,528 | 5.11 |
| 2026-09-21 | 21.70 | 22.13 | 23.00 | 21.51 | +4.88% | 21,924,200 | 487,367,712 | 5.16 |
| 2026-09-18 | 21.39 | 21.10 | 21.68 | 21.00 | -0.52% | 15,129,400 | 322,770,912 | 3.56 |
| 2026-09-17 | 20.33 | 21.21 | 21.50 | 20.13 | +4.84% | 17,152,900 | 360,303,744 | 4.04 |
| 2026-09-16 | 20.06 | 20.23 | 20.40 | 19.86 | +0.25% | 8,700,300 | 175,327,968 | 2.05 |
| 2026-09-15 | 20.99 | 20.18 | 21.00 | 20.10 | -3.44% | 8,815,400 | 180,253,056 | 2.07 |
| 2026-09-14 | 20.81 | 20.90 | 21.40 | 20.30 | +0.19% | 8,976,100 | 188,054,944 | 2.11 |
| 2026-09-11 | 21.57 | 20.86 | 21.76 | 20.40 | -5.14% | 14,969,000 | 312,800,736 | 3.52 |
| 2026-09-10 | 21.81 | 21.99 | 22.49 | 21.63 | -0.68% | 12,206,200 | 268,685,792 | 2.87 |
| 2026-09-09 | 22.49 | 22.14 | 22.88 | 21.00 | -1.42% | 21,163,400 | 467,650,944 | 4.98 |
| 2026-09-08 | 23.25 | 22.46 | 23.50 | 22.33 | -2.56% | 19,759,200 | 447,546,560 | 4.65 |
| 2026-09-07 | 21.00 | 23.05 | 23.05 | 20.95 | +10.02% | 21,754,600 | 485,555,360 | 5.12 |
| 2026-09-04 | 21.03 | 20.95 | 21.55 | 20.66 | -0.80% | 17,077,700 | 361,020,608 | 4.02 |
| 2026-09-03 | 20.97 | 21.12 | 21.62 | 20.97 | +1.25% | 21,259,500 | 453,089,952 | 5.00 |
| 2026-09-02 | 20.24 | 20.86 | 21.26 | 19.30 | +5.14% | 26,085,200 | 533,246,144 | 6.14 |
| 2026-09-01 | 19.66 | 19.84 | 20.22 | 19.66 | +1.02% | 15,252,200 | 304,306,624 | 3.59 |
| 2026-08-31 | 19.20 | 19.64 | 20.00 | 19.00 | -0.30% | 26,644,000 | 521,162,144 | 6.27 |
| 2026-08-28 | 18.36 | 19.70 | 19.70 | 17.93 | +9.99% | 24,715,600 | 473,627,680 | 5.82 |
| 2026-08-27 | 17.55 | 17.91 | 18.13 | 17.50 | +1.24% | 10,194,800 | 182,298,176 | 2.40 |
| 2026-08-26 | 17.73 | 17.69 | 17.98 | 17.10 | -0.23% | 10,894,900 | 190,392,464 | 2.56 |
需要全历史数据与程序化访问？
查看 天创时尚 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=sh603608 获取全部历史日线。