天永智能

sh603895 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）

24.84

涨跌幅

-1.35%

成交量

1,407,800 股

成交额

35,596,272 元

换手率

1.30%

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	25.18	24.84	25.85	24.57	-1.35%	1,407,800	35,596,272	1.30
2026-10-13	24.32	25.18	25.48	23.11	+3.03%	1,303,700	31,751,978	1.21
2026-10-12	25.29	24.44	25.40	24.31	-3.36%	745,900	18,423,652	0.69
2026-10-09	25.43	25.29	25.47	24.02	-0.24%	935,600	23,165,336	0.87
2026-10-08	26.17	25.35	26.22	25.10	-1.63%	940,700	24,105,966	0.87
2026-09-30	26.83	25.77	26.86	25.65	-2.97%	1,138,900	29,600,808	1.05
2026-09-29	26.11	26.56	27.30	25.53	+2.51%	1,480,300	39,641,888	1.37
2026-09-28	25.97	25.91	26.30	25.50	+0.15%	1,270,200	32,866,552	1.18
2026-09-24	26.18	25.87	26.37	25.87	-1.56%	537,000	13,986,255	0.50
2026-09-23	26.23	26.28	26.39	25.61	+0.19%	781,700	20,449,860	0.72
2026-09-22	26.22	26.23	26.43	25.97	+0.19%	772,200	20,232,924	0.71
2026-09-21	25.72	26.18	26.18	25.46	+2.03%	856,600	22,204,084	0.79
2026-09-18	25.20	25.66	25.88	25.13	+1.06%	994,800	25,374,464	0.92
2026-09-17	25.38	25.39	25.51	24.74	-0.16%	606,800	15,328,334	0.56
2026-09-16	25.09	25.43	25.74	24.75	+1.36%	744,600	18,867,076	0.69
2026-09-15	25.93	25.09	25.93	25.06	-2.83%	751,800	19,082,954	0.70
2026-09-14	26.17	25.82	26.64	25.29	+0.47%	850,900	22,107,198	0.79
2026-09-11	26.72	25.70	26.72	25.31	-3.82%	937,700	24,233,870	0.87
2026-09-10	27.31	26.72	27.32	26.66	-2.16%	723,500	19,422,036	0.67
2026-09-09	27.64	27.31	28.19	27.15	-0.87%	918,900	25,310,614	0.85
2026-09-08	28.77	27.55	28.79	27.40	-2.89%	1,234,900	34,211,184	1.14
2026-09-07	26.68	28.37	28.87	26.65	+6.14%	2,192,200	61,116,196	2.03
2026-09-04	28.70	26.73	28.80	26.52	-5.71%	1,806,000	49,459,348	1.67
2026-09-03	27.35	28.35	28.49	27.35	+3.66%	2,007,000	56,428,480	1.86
2026-09-02	26.87	27.35	27.63	26.80	+1.03%	1,161,700	31,806,364	1.07
2026-09-01	26.93	27.07	27.27	26.65	+0.86%	1,029,500	27,769,516	0.95
2026-08-31	26.40	26.84	26.94	26.26	+1.40%	1,110,200	29,716,908	1.03
2026-08-28	26.50	26.47	27.31	26.10	+1.22%	1,824,600	48,705,884	1.69
2026-08-27	25.77	26.15	27.75	25.76	+2.87%	2,168,900	56,883,708	2.01
2026-08-26	24.93	25.42	25.70	24.78	+1.92%	1,143,300	28,924,288	1.06

需要全历史数据与程序化访问？查看天永智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603895 获取全部历史日线。