铁流股份

sh603926 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）

15.87

涨跌幅

-1.55%

成交量

2,446,600 股

成交额

38,936,680 元

换手率

1.06%

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	16.15	15.87	16.19	15.72	-1.55%	2,446,600	38,936,680	1.06
2026-10-13	16.13	16.12	16.23	15.44	-1.04%	2,555,800	40,458,224	1.11
2026-10-12	16.71	16.29	16.71	16.12	-1.27%	2,475,400	40,317,408	1.07
2026-10-09	16.35	16.50	16.67	15.38	+1.54%	4,081,400	65,400,592	1.77
2026-10-08	16.98	16.25	16.99	16.14	-2.99%	2,632,900	43,332,104	1.14
2026-09-30	16.93	16.75	17.23	16.67	-0.53%	1,985,300	33,501,056	0.86
2026-09-29	17.01	16.84	17.20	16.79	-1.00%	1,912,400	32,485,156	0.83
2026-09-28	17.51	17.01	17.71	16.82	-2.86%	2,917,400	49,779,744	1.26
2026-09-24	17.58	17.51	17.96	17.50	-0.40%	2,654,000	47,017,440	1.15
2026-09-23	17.58	17.58	17.66	17.30	+0.51%	2,473,600	43,269,512	1.07
2026-09-22	17.67	17.49	17.91	17.45	-1.41%	3,141,000	55,299,416	1.36
2026-09-21	17.23	17.74	17.96	17.20	+3.32%	4,088,300	72,319,992	1.77
2026-09-18	16.99	17.17	17.29	16.99	+0.53%	4,149,300	71,136,176	1.80
2026-09-17	16.40	17.08	17.32	16.33	+4.15%	5,626,700	95,655,560	2.44
2026-09-16	16.40	16.40	16.60	16.20	-0.06%	3,170,000	52,203,848	1.37
2026-09-15	16.67	16.41	16.96	16.35	-2.90%	4,198,200	69,629,088	1.82
2026-09-14	17.05	16.90	17.17	16.69	-0.88%	3,844,100	65,218,816	1.67
2026-09-11	17.33	17.05	17.52	16.81	-3.40%	5,707,500	97,607,168	2.47
2026-09-10	17.62	17.65	17.94	17.31	-0.56%	6,944,400	122,378,872	3.01
2026-09-09	18.16	17.75	18.38	17.61	-2.37%	6,919,400	123,525,696	3.00
2026-09-08	18.61	18.18	18.75	18.01	-2.26%	12,911,200	235,617,248	5.59
2026-09-07	17.25	18.60	18.60	17.09	+9.99%	10,906,500	200,340,368	4.72
2026-09-04	17.63	16.91	17.70	16.85	-2.48%	4,091,700	70,789,048	1.77
2026-09-03	17.25	17.34	17.45	17.00	+1.17%	3,742,600	64,732,240	1.62
2026-09-02	16.96	17.14	17.18	16.77	+0.12%	5,079,900	86,354,352	2.20
2026-09-01	17.26	17.12	17.58	16.90	+0.29%	5,977,200	103,355,120	2.59
2026-08-31	16.45	17.07	17.25	15.96	+4.98%	5,365,600	90,416,520	2.32
2026-08-28	16.35	16.26	16.58	16.26	-0.31%	2,830,500	46,372,928	1.23
2026-08-27	15.90	16.31	16.52	15.90	+1.56%	3,426,800	55,744,708	1.48
2026-08-26	16.60	16.06	16.72	15.90	+0.82%	5,556,800	90,098,608	2.41

需要全历史数据与程序化访问？查看铁流股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603926 获取全部历史日线。