天正电气
sh605066 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）
6.66
涨跌幅
-1.62%
成交量
4,344,200 股
成交额
29,158,284 元
换手率
0.86%
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 | 6.78 | 6.66 | 6.79 | 6.65 | -1.62% | 4,344,200 | 29,158,284 | 0.86 |
| 2026-10-13 | 6.66 | 6.77 | 6.82 | 6.53 | +0.74% | 6,044,600 | 40,441,924 | 1.20 |
| 2026-10-12 | 6.83 | 6.72 | 6.89 | 6.70 | -1.75% | 5,248,900 | 35,590,084 | 1.04 |
| 2026-10-09 | 6.75 | 6.84 | 6.92 | 6.65 | +1.79% | 9,687,900 | 65,685,488 | 1.93 |
| 2026-10-08 | 6.73 | 6.72 | 6.82 | 6.65 | +0.15% | 4,001,700 | 26,868,728 | 0.80 |
| 2026-09-30 | 6.75 | 6.71 | 6.78 | 6.65 | +0.15% | 3,213,000 | 21,536,298 | 0.64 |
| 2026-09-29 | 6.59 | 6.70 | 6.77 | 6.57 | +1.67% | 3,352,100 | 22,481,500 | 0.67 |
| 2026-09-28 | 6.75 | 6.59 | 6.78 | 6.50 | -1.79% | 4,675,100 | 30,887,688 | 0.93 |
| 2026-09-24 | 6.74 | 6.71 | 6.80 | 6.65 | -0.59% | 3,346,000 | 22,577,620 | 0.67 |
| 2026-09-23 | 6.83 | 6.75 | 6.84 | 6.73 | -1.17% | 3,892,700 | 26,308,678 | 0.77 |
| 2026-09-22 | 6.91 | 6.83 | 6.95 | 6.82 | -1.30% | 4,893,100 | 33,617,148 | 0.97 |
| 2026-09-21 | 6.75 | 6.92 | 6.93 | 6.72 | +2.52% | 8,024,000 | 54,746,696 | 1.60 |
| 2026-09-18 | 6.83 | 6.75 | 6.92 | 6.72 | -1.17% | 5,848,600 | 39,817,816 | 1.16 |
| 2026-09-17 | 6.80 | 6.83 | 6.89 | 6.71 | +0.44% | 7,458,000 | 50,645,132 | 1.48 |
| 2026-09-16 | 6.56 | 6.80 | 6.94 | 6.53 | +3.34% | 8,156,800 | 54,846,376 | 1.62 |
| 2026-09-15 | 6.70 | 6.58 | 6.76 | 6.57 | -2.52% | 4,799,400 | 31,826,720 | 0.96 |
| 2026-09-14 | 6.71 | 6.75 | 6.84 | 6.68 | +0.30% | 3,658,100 | 24,721,040 | 0.73 |
| 2026-09-11 | 6.78 | 6.73 | 6.81 | 6.66 | -1.46% | 5,362,400 | 36,042,724 | 1.07 |
| 2026-09-10 | 6.93 | 6.83 | 6.94 | 6.80 | -1.73% | 4,909,200 | 33,652,424 | 0.98 |
| 2026-09-09 | 6.96 | 6.95 | 7.06 | 6.89 | -0.14% | 5,578,200 | 38,834,652 | 1.11 |
| 2026-09-08 | 6.97 | 6.96 | 7.01 | 6.92 | +0.29% | 4,987,700 | 34,760,552 | 0.99 |
| 2026-09-07 | 7.00 | 6.94 | 7.05 | 6.93 | -0.86% | 4,891,500 | 34,061,596 | 0.97 |
| 2026-09-04 | 7.09 | 7.00 | 7.17 | 6.97 | -1.13% | 5,269,200 | 37,384,088 | 1.05 |
| 2026-09-03 | 7.15 | 7.08 | 7.21 | 7.04 | -0.98% | 5,029,000 | 35,766,792 | 1.00 |
| 2026-09-02 | 7.12 | 7.15 | 7.18 | 7.07 | -0.56% | 5,087,400 | 36,300,272 | 1.01 |
| 2026-09-01 | 7.26 | 7.19 | 7.32 | 7.11 | -1.10% | 7,134,300 | 51,266,056 | 1.42 |
| 2026-08-31 | 7.13 | 7.27 | 7.43 | 7.13 | +1.25% | 9,478,600 | 69,055,624 | 1.89 |
| 2026-08-28 | 7.17 | 7.18 | 7.30 | 7.13 | +0.00% | 5,938,700 | 42,781,656 | 1.18 |
| 2026-08-27 | 7.15 | 7.18 | 7.23 | 7.10 | -0.14% | 7,711,700 | 55,173,392 | 1.53 |
| 2026-08-26 | 7.22 | 7.19 | 7.22 | 7.08 | -0.28% | 7,709,800 | 55,098,916 | 1.53 |
需要全历史数据与程序化访问？
查看 天正电气 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=sh605066 获取全部历史日线。