天马科技
sh603668 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）
7.62
涨跌幅
-10.04%
成交量
52,774,200 股
成交额
413,985,408 元
换手率
10.43%
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 | 7.80 | 7.62 | 8.20 | 7.62 | -10.04% | 52,774,200 | 413,985,408 | 10.43 |
| 2026-10-13 | 8.47 | 8.47 | 8.47 | 8.47 | -9.99% | 4,149,300 | 35,144,572 | 0.82 |
| 2026-10-12 | 10.39 | 9.41 | 10.39 | 9.41 | -10.04% | 20,747,900 | 200,202,224 | 4.10 |
| 2026-10-09 | 10.07 | 10.46 | 10.73 | 10.07 | -6.52% | 20,615,300 | 211,477,280 | 4.08 |
| 2026-10-08 | 11.80 | 11.19 | 11.83 | 11.14 | -5.57% | 6,223,800 | 71,016,080 | 1.23 |
| 2026-09-30 | 12.02 | 11.85 | 12.12 | 11.76 | -1.50% | 4,620,700 | 54,939,040 | 0.91 |
| 2026-09-29 | 11.94 | 12.03 | 12.17 | 11.89 | +0.08% | 4,285,200 | 51,518,068 | 0.85 |
| 2026-09-28 | 12.18 | 12.02 | 12.29 | 11.95 | -1.31% | 5,238,800 | 63,178,028 | 1.04 |
| 2026-09-24 | 12.26 | 12.18 | 12.41 | 12.12 | -0.81% | 5,601,200 | 68,557,128 | 1.11 |
| 2026-09-23 | 12.54 | 12.28 | 12.67 | 12.28 | -2.77% | 6,260,100 | 77,550,696 | 1.24 |
| 2026-09-22 | 12.74 | 12.63 | 12.79 | 12.46 | -0.16% | 7,672,700 | 96,592,184 | 1.52 |
| 2026-09-21 | 12.92 | 12.65 | 12.95 | 12.27 | -2.47% | 13,981,200 | 175,444,848 | 2.76 |
| 2026-09-18 | 12.75 | 12.97 | 13.10 | 12.61 | +1.73% | 8,209,800 | 105,792,304 | 1.62 |
| 2026-09-17 | 12.17 | 12.75 | 12.81 | 12.17 | +3.41% | 9,893,400 | 125,153,368 | 1.96 |
| 2026-09-16 | 12.11 | 12.33 | 12.37 | 12.03 | +1.15% | 7,016,200 | 85,796,488 | 1.39 |
| 2026-09-15 | 12.37 | 12.19 | 12.40 | 12.03 | -0.49% | 9,070,100 | 110,888,608 | 1.79 |
| 2026-09-14 | 12.21 | 12.25 | 12.44 | 11.71 | +0.91% | 11,942,800 | 145,255,184 | 2.36 |
| 2026-09-11 | 12.69 | 12.14 | 12.70 | 12.00 | -4.11% | 13,023,100 | 159,132,752 | 2.57 |
| 2026-09-10 | 12.94 | 12.66 | 13.14 | 12.63 | -2.69% | 14,078,600 | 181,523,200 | 2.78 |
| 2026-09-09 | 13.05 | 13.01 | 13.68 | 12.87 | -0.38% | 24,128,100 | 318,821,664 | 4.77 |
| 2026-09-08 | 13.13 | 13.06 | 13.66 | 12.97 | -0.46% | 31,567,100 | 417,516,800 | 6.24 |
| 2026-09-07 | 12.04 | 13.12 | 13.12 | 11.70 | +9.97% | 29,560,000 | 375,507,872 | 5.84 |
| 2026-09-04 | 11.34 | 11.93 | 12.19 | 11.27 | +6.14% | 15,265,400 | 182,526,880 | 3.02 |
| 2026-09-03 | 11.35 | 11.24 | 11.60 | 11.15 | -1.23% | 8,326,200 | 94,256,224 | 1.65 |
| 2026-09-02 | 10.90 | 11.38 | 11.63 | 10.75 | +3.55% | 13,453,900 | 150,670,016 | 2.66 |
| 2026-09-01 | 10.70 | 10.99 | 11.04 | 10.70 | +1.76% | 9,383,100 | 102,526,080 | 1.86 |
| 2026-08-31 | 10.45 | 10.80 | 10.85 | 10.42 | +2.76% | 8,703,600 | 93,346,760 | 1.72 |
| 2026-08-28 | 10.30 | 10.51 | 10.65 | 10.23 | +2.14% | 8,142,900 | 85,108,048 | 1.61 |
| 2026-08-27 | 10.11 | 10.29 | 10.35 | 10.04 | +1.78% | 5,682,700 | 58,288,448 | 1.12 |
| 2026-08-26 | 9.99 | 10.11 | 10.14 | 9.91 | +1.20% | 5,192,400 | 52,210,476 | 1.03 |
需要全历史数据与程序化访问？
查看 天马科技 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=sh603668 获取全部历史日线。