嵘泰股份
sh605133 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）
26.80
涨跌幅
+0.37%
成交量
8,625,700 股
成交额
233,659,776 元
换手率
3.06%
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 | 26.60 | 26.80 | 27.59 | 26.43 | +0.37% | 8,625,700 | 233,659,776 | 3.06 |
| 2026-10-13 | 26.40 | 26.70 | 27.40 | 25.01 | -0.67% | 11,092,100 | 289,583,808 | 3.93 |
| 2026-10-12 | 26.66 | 26.88 | 27.56 | 26.03 | +1.32% | 10,872,900 | 293,752,736 | 3.85 |
| 2026-10-09 | 24.91 | 26.53 | 26.75 | 24.89 | +5.40% | 12,468,300 | 323,753,952 | 4.42 |
| 2026-10-08 | 24.06 | 25.17 | 26.26 | 24.05 | +4.83% | 9,266,400 | 235,500,192 | 3.28 |
| 2026-09-30 | 24.48 | 24.01 | 24.95 | 23.94 | -1.40% | 4,200,500 | 102,622,640 | 1.49 |
| 2026-09-29 | 24.10 | 24.35 | 24.79 | 24.05 | +0.37% | 4,307,000 | 105,575,136 | 1.53 |
| 2026-09-28 | 24.50 | 24.26 | 24.91 | 23.92 | -1.38% | 4,964,500 | 121,087,464 | 1.76 |
| 2026-09-24 | 24.78 | 24.60 | 25.37 | 24.37 | -0.61% | 5,617,400 | 139,408,880 | 1.99 |
| 2026-09-23 | 24.69 | 24.75 | 25.13 | 24.11 | +0.69% | 4,730,100 | 116,340,128 | 1.68 |
| 2026-09-22 | 25.01 | 24.58 | 25.10 | 24.41 | -0.85% | 4,655,800 | 115,500,320 | 1.65 |
| 2026-09-21 | 24.59 | 24.79 | 25.20 | 24.40 | +1.77% | 5,406,300 | 134,609,888 | 1.92 |
| 2026-09-18 | 24.00 | 24.36 | 24.40 | 23.79 | +3.00% | 6,326,200 | 152,134,928 | 2.24 |
| 2026-09-17 | 23.30 | 23.65 | 23.99 | 23.25 | +1.37% | 7,337,700 | 173,689,392 | 2.60 |
| 2026-09-16 | 23.30 | 23.33 | 23.59 | 22.93 | -0.09% | 3,323,300 | 77,307,816 | 1.18 |
| 2026-09-15 | 23.40 | 23.35 | 24.10 | 23.20 | -0.13% | 3,668,000 | 86,548,624 | 1.30 |
| 2026-09-14 | 23.31 | 23.38 | 23.65 | 22.81 | +0.26% | 4,147,400 | 96,491,472 | 1.47 |
| 2026-09-11 | 24.14 | 23.32 | 24.47 | 23.20 | -4.70% | 4,866,300 | 114,859,016 | 1.72 |
| 2026-09-10 | 25.10 | 24.47 | 25.10 | 24.40 | -2.51% | 2,792,100 | 68,583,408 | 0.99 |
| 2026-09-09 | 25.47 | 25.10 | 25.83 | 25.01 | -1.41% | 3,332,600 | 84,656,696 | 1.18 |
| 2026-09-08 | 25.20 | 25.46 | 25.81 | 24.93 | +0.91% | 3,671,500 | 93,536,480 | 1.30 |
| 2026-09-07 | 24.89 | 25.23 | 25.39 | 24.51 | +1.90% | 4,528,100 | 113,592,208 | 1.60 |
| 2026-09-04 | 26.21 | 24.76 | 26.27 | 24.64 | -4.66% | 6,184,900 | 157,103,632 | 2.19 |
| 2026-09-03 | 26.50 | 25.97 | 26.88 | 25.92 | -1.55% | 3,735,900 | 97,911,912 | 1.32 |
| 2026-09-02 | 26.31 | 26.38 | 26.65 | 25.98 | -0.86% | 3,725,500 | 97,979,200 | 1.32 |
| 2026-09-01 | 27.40 | 26.61 | 27.63 | 26.58 | -3.20% | 5,642,600 | 152,427,120 | 2.00 |
| 2026-08-31 | 26.68 | 27.49 | 27.59 | 26.22 | +2.38% | 5,467,500 | 148,947,664 | 1.94 |
| 2026-08-28 | 27.40 | 26.85 | 27.88 | 26.80 | -2.36% | 6,266,800 | 171,314,016 | 2.22 |
| 2026-08-27 | 27.99 | 27.50 | 27.99 | 27.30 | -0.97% | 5,104,400 | 140,574,784 | 1.81 |
| 2026-08-26 | 27.98 | 27.77 | 28.09 | 27.33 | -1.00% | 3,886,400 | 107,665,808 | 1.38 |
需要全历史数据与程序化访问？
查看 嵘泰股份 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=sh605133 获取全部历史日线。