时空科技
sh605178 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）
58.82
涨跌幅
-4.36%
成交量
1,695,100 股
成交额
101,652,080 元
换手率
1.71%
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 | 61.52 | 58.82 | 61.52 | 58.69 | -4.36% | 1,695,100 | 101,652,080 | 1.71 |
| 2026-10-13 | 59.50 | 61.50 | 61.94 | 57.50 | +1.43% | 2,139,500 | 128,027,264 | 2.16 |
| 2026-10-12 | 62.50 | 60.63 | 63.79 | 60.52 | -2.05% | 2,200,300 | 136,953,088 | 2.22 |
| 2026-10-09 | 62.87 | 61.90 | 62.87 | 58.03 | -1.54% | 3,166,400 | 190,356,992 | 3.20 |
| 2026-10-08 | 61.20 | 62.87 | 65.03 | 60.94 | -0.84% | 3,905,600 | 246,310,304 | 3.94 |
| 2026-09-30 | 63.70 | 63.40 | 64.30 | 62.53 | -0.22% | 2,195,900 | 139,297,872 | 2.22 |
| 2026-09-29 | 64.50 | 63.54 | 64.79 | 63.03 | -1.49% | 2,662,100 | 169,309,056 | 2.69 |
| 2026-09-28 | 68.59 | 64.50 | 69.25 | 63.29 | -7.53% | 4,206,900 | 274,353,408 | 4.25 |
| 2026-09-24 | 73.53 | 69.75 | 73.53 | 69.58 | -5.62% | 4,695,500 | 332,643,712 | 4.74 |
| 2026-09-23 | 76.80 | 73.90 | 77.54 | 71.05 | -1.19% | 8,117,200 | 590,727,424 | 8.19 |
| 2026-09-22 | 68.92 | 74.79 | 74.79 | 68.19 | +10.00% | 3,970,000 | 287,303,456 | 4.01 |
| 2026-09-21 | 69.33 | 67.99 | 70.86 | 65.70 | -1.42% | 4,176,400 | 286,533,216 | 4.22 |
| 2026-09-18 | 66.80 | 68.97 | 69.99 | 66.30 | +4.74% | 4,660,500 | 318,983,104 | 4.70 |
| 2026-09-17 | 65.85 | 65.85 | 67.30 | 65.10 | +0.08% | 2,183,800 | 144,328,752 | 2.20 |
| 2026-09-16 | 64.31 | 65.80 | 66.28 | 63.80 | +2.02% | 2,465,000 | 161,571,312 | 2.49 |
| 2026-09-15 | 63.42 | 64.50 | 66.00 | 63.24 | +1.37% | 2,650,600 | 171,960,768 | 2.68 |
| 2026-09-14 | 64.86 | 63.63 | 64.86 | 63.01 | -2.90% | 2,395,300 | 152,172,160 | 2.42 |
| 2026-09-11 | 66.66 | 65.53 | 66.86 | 63.53 | -1.99% | 3,339,100 | 216,465,888 | 3.37 |
| 2026-09-10 | 66.50 | 66.86 | 67.88 | 65.60 | +0.30% | 1,882,700 | 126,208,032 | 1.90 |
| 2026-09-09 | 68.50 | 66.66 | 68.80 | 65.21 | -1.57% | 2,874,200 | 191,675,984 | 2.90 |
| 2026-09-08 | 69.46 | 67.72 | 70.70 | 67.56 | -2.07% | 2,885,500 | 198,819,408 | 2.91 |
| 2026-09-07 | 66.00 | 69.15 | 69.98 | 65.26 | +6.20% | 5,066,500 | 345,928,064 | 5.11 |
| 2026-09-04 | 68.13 | 65.11 | 68.88 | 64.43 | -4.25% | 2,890,500 | 191,433,456 | 2.92 |
| 2026-09-03 | 67.44 | 68.00 | 68.86 | 67.01 | +0.97% | 2,674,900 | 181,701,696 | 2.70 |
| 2026-09-02 | 65.11 | 67.35 | 67.90 | 65.02 | -0.22% | 2,748,300 | 183,384,240 | 2.77 |
| 2026-09-01 | 71.60 | 67.50 | 73.65 | 66.86 | -3.93% | 4,187,800 | 290,625,024 | 4.23 |
| 2026-08-31 | 68.68 | 70.26 | 70.44 | 67.00 | +1.02% | 3,014,500 | 207,292,672 | 3.04 |
| 2026-08-28 | 68.40 | 69.55 | 71.48 | 68.00 | +1.67% | 4,278,800 | 299,458,176 | 4.32 |
| 2026-08-27 | 64.50 | 68.41 | 69.83 | 64.16 | +6.06% | 4,821,700 | 323,214,944 | 4.87 |
| 2026-08-26 | 66.04 | 64.50 | 67.20 | 63.87 | -2.33% | 3,046,900 | 197,220,656 | 3.08 |
需要全历史数据与程序化访问？
查看 时空科技 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=sh605178 获取全部历史日线。