泰禾智能

sh603656 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）

19.06

涨跌幅

+9.98%

成交量

9,885,100 股

成交额

182,574,272 元

换手率

5.40%

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	17.35	19.06	19.06	17.35	+9.98%	9,885,100	182,574,272	5.40
2026-10-13	17.12	17.33	17.45	16.85	+0.70%	1,788,000	30,787,308	0.98
2026-10-12	17.16	17.21	17.34	17.02	+0.70%	1,277,500	21,964,112	0.70
2026-10-09	17.21	17.09	17.22	16.49	-0.52%	2,244,900	37,792,372	1.23
2026-10-08	17.26	17.18	17.33	17.06	-0.06%	1,461,000	25,142,604	0.80
2026-09-30	17.48	17.19	17.49	17.05	-1.26%	1,551,800	26,725,662	0.85
2026-09-29	17.42	17.41	17.52	17.23	+0.35%	1,112,200	19,399,792	0.61
2026-09-28	17.60	17.35	17.60	17.22	-1.20%	1,466,400	25,495,348	0.80
2026-09-24	17.60	17.56	17.70	17.47	-0.06%	1,589,000	27,964,460	0.87
2026-09-23	17.36	17.57	17.58	17.26	+1.09%	1,662,600	29,075,094	0.91
2026-09-22	17.40	17.38	17.66	17.33	-0.11%	2,805,600	49,120,560	1.53
2026-09-21	17.33	17.40	17.49	17.22	+0.46%	1,904,100	33,158,888	1.04
2026-09-18	17.48	17.32	17.67	17.30	-0.69%	1,465,200	25,554,632	0.80
2026-09-17	17.24	17.44	17.50	17.16	+0.75%	1,488,000	25,834,164	0.81
2026-09-16	17.10	17.31	17.43	17.05	+1.05%	1,485,700	25,720,820	0.81
2026-09-15	17.00	17.13	17.14	16.85	+1.00%	1,472,900	25,058,440	0.81
2026-09-14	16.85	16.96	17.02	16.74	+0.77%	871,800	14,765,642	0.48
2026-09-11	17.19	16.83	17.23	16.70	-1.64%	1,830,300	30,894,196	1.00
2026-09-10	17.32	17.11	17.45	17.10	-1.55%	1,170,500	20,094,424	0.64
2026-09-09	17.37	17.38	17.69	17.33	-0.57%	1,135,900	19,876,160	0.62
2026-09-08	17.33	17.48	17.51	17.20	+0.98%	1,061,100	18,454,330	0.58
2026-09-07	17.28	17.31	17.36	17.08	+0.58%	952,000	16,399,389	0.52
2026-09-04	17.33	17.21	17.56	17.12	-0.29%	1,645,900	28,625,004	0.90
2026-09-03	17.43	17.26	17.57	17.17	-0.98%	1,409,400	24,458,752	0.77
2026-09-02	17.66	17.43	17.69	17.36	-1.64%	1,185,200	20,694,492	0.65
2026-09-01	17.63	17.72	17.73	17.53	+0.80%	1,254,800	22,165,220	0.69
2026-08-31	17.48	17.58	17.71	17.45	+0.06%	1,412,300	24,862,126	0.77
2026-08-28	17.58	17.57	18.14	17.52	-0.06%	1,968,700	35,039,020	1.08
2026-08-27	17.45	17.58	17.58	17.23	+0.57%	1,191,200	20,805,332	0.65
2026-08-26	17.36	17.48	17.58	17.20	+0.75%	1,319,900	22,967,710	0.72

需要全历史数据与程序化访问？查看泰禾智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603656 获取全部历史日线。