天域生物
sh603717 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）
5.77
涨跌幅
-4.63%
成交量
6,431,400 股
成交额
37,784,252 元
换手率
2.22%
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 | 6.05 | 5.77 | 6.07 | 5.72 | -4.63% | 6,431,400 | 37,784,252 | 2.22 |
| 2026-10-13 | 5.91 | 6.05 | 6.09 | 5.67 | +2.02% | 7,561,600 | 44,646,032 | 2.61 |
| 2026-10-12 | 6.04 | 5.93 | 6.16 | 5.85 | -2.15% | 7,109,600 | 42,495,016 | 2.45 |
| 2026-10-09 | 6.00 | 6.06 | 6.09 | 5.69 | +0.66% | 9,067,100 | 53,289,360 | 3.12 |
| 2026-10-08 | 6.00 | 6.02 | 6.13 | 5.91 | +0.00% | 7,067,500 | 42,522,084 | 2.44 |
| 2026-09-30 | 6.10 | 6.02 | 6.20 | 5.89 | -0.33% | 9,963,300 | 59,860,304 | 3.43 |
| 2026-09-29 | 5.86 | 6.04 | 6.11 | 5.78 | +3.07% | 7,852,200 | 46,872,232 | 2.71 |
| 2026-09-28 | 5.94 | 5.86 | 5.96 | 5.78 | -1.18% | 7,355,600 | 43,007,976 | 2.54 |
| 2026-09-24 | 5.83 | 5.93 | 5.94 | 5.82 | +1.02% | 5,724,400 | 33,738,208 | 1.97 |
| 2026-09-23 | 5.92 | 5.87 | 5.99 | 5.82 | -1.18% | 5,220,100 | 30,621,642 | 1.80 |
| 2026-09-22 | 5.98 | 5.94 | 6.04 | 5.83 | -0.67% | 8,610,200 | 51,039,364 | 2.97 |
| 2026-09-21 | 5.77 | 5.98 | 5.99 | 5.77 | +3.10% | 7,463,900 | 44,109,116 | 2.57 |
| 2026-09-18 | 5.87 | 5.80 | 5.92 | 5.75 | -1.19% | 6,982,400 | 40,634,696 | 2.41 |
| 2026-09-17 | 5.82 | 5.87 | 5.90 | 5.66 | +0.34% | 8,053,900 | 46,614,496 | 2.78 |
| 2026-09-16 | 5.75 | 5.85 | 5.89 | 5.62 | +1.74% | 9,067,300 | 52,499,516 | 3.13 |
| 2026-09-15 | 6.07 | 5.75 | 6.07 | 5.72 | -5.12% | 9,882,600 | 58,038,824 | 3.41 |
| 2026-09-14 | 5.95 | 6.06 | 6.17 | 5.90 | +0.50% | 9,021,300 | 54,492,148 | 3.11 |
| 2026-09-11 | 6.27 | 6.03 | 6.32 | 5.93 | -4.74% | 14,174,900 | 85,522,736 | 4.89 |
| 2026-09-10 | 6.60 | 6.33 | 6.60 | 6.29 | -4.09% | 9,842,300 | 62,795,684 | 3.39 |
| 2026-09-09 | 6.65 | 6.60 | 6.74 | 6.55 | -1.35% | 8,500,900 | 56,347,272 | 2.93 |
| 2026-09-08 | 6.70 | 6.69 | 6.75 | 6.60 | -0.15% | 9,217,200 | 61,641,096 | 3.18 |
| 2026-09-07 | 6.54 | 6.70 | 6.72 | 6.42 | +2.45% | 13,708,100 | 90,612,712 | 4.72 |
| 2026-09-04 | 6.42 | 6.54 | 6.75 | 6.40 | +1.71% | 13,840,200 | 90,693,016 | 4.77 |
| 2026-09-03 | 6.65 | 6.43 | 6.70 | 6.38 | -3.31% | 6,788,100 | 44,047,688 | 2.34 |
| 2026-09-02 | 6.68 | 6.65 | 6.68 | 6.52 | -0.30% | 5,958,100 | 39,371,640 | 2.05 |
| 2026-09-01 | 6.68 | 6.67 | 6.75 | 6.54 | +0.76% | 9,048,200 | 60,319,328 | 3.12 |
| 2026-08-31 | 6.64 | 6.62 | 6.68 | 6.54 | +0.00% | 6,780,000 | 44,749,716 | 2.34 |
| 2026-08-28 | 6.57 | 6.62 | 6.64 | 6.49 | +0.76% | 7,389,300 | 48,607,224 | 2.55 |
| 2026-08-27 | 6.52 | 6.57 | 6.64 | 6.50 | +0.31% | 6,905,700 | 45,231,748 | 2.38 |
| 2026-08-26 | 6.48 | 6.55 | 6.72 | 6.48 | +0.31% | 7,928,900 | 51,970,264 | 2.73 |
需要全历史数据与程序化访问？
查看 天域生物 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=sh603717 获取全部历史日线。