泰晶科技

sh603738 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）

28.36

涨跌幅

-3.24%

成交量

13,206,500 股

成交额

382,418,144 元

换手率

3.42%

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	29.17	28.36	29.76	28.31	-3.24%	13,206,500	382,418,144	3.42
2026-10-13	27.67	29.31	29.79	27.10	+1.17%	19,205,400	547,000,576	4.98
2026-10-12	29.77	28.97	29.88	28.76	-3.08%	13,608,300	397,633,216	3.53
2026-10-09	31.18	29.89	31.18	28.07	-4.04%	27,458,100	808,829,248	7.12
2026-10-08	32.73	31.15	33.09	30.70	-4.83%	21,569,900	683,928,832	5.59
2026-09-30	34.35	32.73	34.38	32.66	-3.25%	17,592,500	586,657,984	4.56
2026-09-29	32.98	33.83	34.26	32.97	-0.56%	19,781,600	663,422,080	5.13
2026-09-28	37.60	34.02	37.65	34.02	-10.00%	26,521,600	926,394,496	6.87
2026-09-24	38.00	37.80	39.39	37.60	-1.12%	28,880,000	1,108,978,944	7.48
2026-09-23	37.97	38.23	38.72	37.61	+0.98%	19,272,700	738,044,800	4.99
2026-09-22	39.15	37.86	39.25	37.57	-1.84%	25,064,900	962,096,000	6.50
2026-09-21	38.20	38.57	39.19	37.73	+1.79%	24,585,700	945,678,976	6.37
2026-09-18	37.67	37.89	38.50	36.94	+3.44%	29,830,600	1,125,272,064	7.73
2026-09-17	36.90	36.63	37.77	36.49	-1.80%	23,892,900	883,689,664	6.19
2026-09-16	35.80	37.30	37.53	35.40	+4.25%	30,153,100	1,108,237,568	7.81
2026-09-15	34.95	35.78	36.57	34.95	+1.56%	24,180,000	870,436,544	6.27
2026-09-14	34.52	35.23	35.90	33.41	+0.48%	21,129,900	738,667,008	5.48
2026-09-11	34.73	35.06	36.16	33.69	-1.21%	26,320,800	919,381,376	6.82
2026-09-10	35.21	35.49	36.35	34.91	-0.84%	17,622,800	627,832,768	4.57
2026-09-09	36.00	35.79	37.14	35.56	+0.93%	29,273,000	1,062,884,992	7.59
2026-09-08	36.17	35.46	36.91	35.20	-2.04%	21,580,500	777,695,616	5.59
2026-09-07	34.86	36.20	36.28	34.66	+5.54%	23,904,600	851,291,840	6.19
2026-09-04	36.68	34.30	37.00	33.88	-5.35%	28,759,800	1,015,348,480	7.45
2026-09-03	36.70	36.24	36.94	35.70	+0.30%	23,973,200	873,166,016	6.21
2026-09-02	36.23	36.13	37.10	36.06	-3.47%	18,770,100	682,690,944	4.86
2026-09-01	39.39	37.43	39.66	37.19	-4.98%	27,200,400	1,028,324,800	7.05
2026-08-31	39.35	39.39	39.98	38.57	-2.06%	34,995,200	1,368,857,600	9.07
2026-08-28	41.97	40.22	42.52	40.16	-4.44%	49,817,400	2,060,457,856	12.91
2026-08-27	39.44	42.09	42.69	38.70	+8.45%	66,826,400	2,756,376,320	17.32
2026-08-26	38.51	38.81	39.44	37.21	+2.94%	45,386,700	1,748,178,688	11.76

需要全历史数据与程序化访问？查看泰晶科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603738 获取全部历史日线。