天安新材
sh603725 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）
11.28
涨跌幅
-3.26%
成交量
6,635,300 股
成交额
75,354,600 元
换手率
2.18%
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 | 11.64 | 11.28 | 11.75 | 11.15 | -3.26% | 6,635,300 | 75,354,600 | 2.18 |
| 2026-10-13 | 11.24 | 11.66 | 11.83 | 11.01 | +1.39% | 8,316,700 | 94,990,632 | 2.73 |
| 2026-10-12 | 11.76 | 11.50 | 12.22 | 11.46 | -2.79% | 9,813,800 | 115,900,344 | 3.22 |
| 2026-10-09 | 11.99 | 11.83 | 12.13 | 11.27 | -0.84% | 9,569,400 | 111,319,376 | 3.14 |
| 2026-10-08 | 11.68 | 11.93 | 12.03 | 11.62 | +1.36% | 8,604,700 | 102,083,864 | 2.82 |
| 2026-09-30 | 12.15 | 11.77 | 12.34 | 11.58 | -2.16% | 11,640,300 | 137,586,848 | 3.82 |
| 2026-09-29 | 11.33 | 12.03 | 12.17 | 11.11 | +6.18% | 14,566,200 | 171,641,760 | 4.78 |
| 2026-09-28 | 11.35 | 11.33 | 11.45 | 10.95 | -0.53% | 13,730,000 | 153,863,968 | 4.50 |
| 2026-09-24 | 11.81 | 11.39 | 12.03 | 11.35 | -4.85% | 11,328,500 | 130,128,816 | 3.72 |
| 2026-09-23 | 11.80 | 11.97 | 12.30 | 11.68 | +1.18% | 13,698,200 | 165,372,240 | 4.49 |
| 2026-09-22 | 11.97 | 11.83 | 12.02 | 11.58 | -0.17% | 13,702,300 | 161,412,544 | 4.49 |
| 2026-09-21 | 11.93 | 11.85 | 12.32 | 11.76 | +0.85% | 22,481,700 | 267,808,896 | 7.37 |
| 2026-09-18 | 10.79 | 11.75 | 11.75 | 10.73 | +10.02% | 23,460,400 | 270,601,344 | 7.70 |
| 2026-09-17 | 10.29 | 10.68 | 10.95 | 10.25 | +3.09% | 12,838,700 | 137,148,000 | 4.21 |
| 2026-09-16 | 10.11 | 10.36 | 10.38 | 9.95 | +2.57% | 6,778,800 | 68,885,448 | 2.22 |
| 2026-09-15 | 10.25 | 10.10 | 10.37 | 10.10 | -2.42% | 4,460,800 | 45,468,328 | 1.46 |
| 2026-09-14 | 10.28 | 10.35 | 10.57 | 10.00 | +2.48% | 6,866,600 | 71,086,584 | 2.25 |
| 2026-09-11 | 10.26 | 10.10 | 10.36 | 9.90 | -2.60% | 7,047,100 | 71,071,752 | 2.31 |
| 2026-09-10 | 10.58 | 10.37 | 10.58 | 10.31 | -1.98% | 6,352,600 | 66,060,212 | 2.08 |
| 2026-09-09 | 10.71 | 10.58 | 10.79 | 10.51 | -1.40% | 7,189,400 | 76,515,712 | 2.36 |
| 2026-09-08 | 10.97 | 10.73 | 11.07 | 10.72 | -2.19% | 8,918,600 | 96,726,480 | 2.93 |
| 2026-09-07 | 10.60 | 10.97 | 11.33 | 10.52 | +4.08% | 16,838,600 | 185,842,224 | 5.52 |
| 2026-09-04 | 10.68 | 10.54 | 11.07 | 10.45 | -0.75% | 12,347,300 | 132,861,744 | 4.05 |
| 2026-09-03 | 10.57 | 10.62 | 10.74 | 10.43 | +1.05% | 8,483,100 | 89,714,816 | 2.78 |
| 2026-09-02 | 10.80 | 10.51 | 10.80 | 10.37 | -3.04% | 12,001,400 | 126,142,112 | 3.94 |
| 2026-09-01 | 11.00 | 10.84 | 11.05 | 10.60 | -2.52% | 13,692,200 | 147,360,688 | 4.49 |
| 2026-08-31 | 10.55 | 11.12 | 11.24 | 10.40 | +2.96% | 19,245,000 | 208,838,368 | 6.31 |
| 2026-08-28 | 11.64 | 10.80 | 11.89 | 10.79 | -9.92% | 31,150,600 | 342,195,136 | 10.22 |
| 2026-08-27 | 12.52 | 11.99 | 12.57 | 11.85 | -4.31% | 19,938,100 | 242,590,448 | 6.54 |
| 2026-08-26 | 12.79 | 12.53 | 13.39 | 12.44 | -0.08% | 15,251,500 | 193,974,944 | 5.00 |
需要全历史数据与程序化访问？
查看 天安新材 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=sh603725 获取全部历史日线。