天普股份

sh605255 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）

53.11

涨跌幅

-1.81%

成交量

626,700 股

成交额

33,972,900 元

换手率

0.47%

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	53.66	53.11	55.71	53.11	-1.81%	626,700	33,972,900	0.47
2026-10-13	54.75	54.09	54.94	50.00	-2.45%	1,000,200	52,652,080	0.75
2026-10-12	53.99	55.45	57.99	53.90	+2.88%	764,300	42,888,576	0.57
2026-10-09	56.29	53.90	56.29	52.73	-3.92%	678,700	36,655,264	0.51
2026-10-08	57.60	56.10	58.85	56.10	-4.71%	702,500	40,092,392	0.52
2026-09-30	57.04	58.87	61.30	56.23	+4.75%	1,030,800	60,846,096	0.77
2026-09-29	54.65	56.20	56.20	54.65	+2.00%	442,300	24,672,544	0.33
2026-09-28	58.39	55.10	58.39	55.09	-5.16%	560,100	31,439,712	0.42
2026-09-24	58.99	58.10	59.30	57.66	-3.28%	699,200	40,932,152	0.52
2026-09-23	61.55	60.07	62.60	60.07	-2.42%	737,100	45,053,824	0.55
2026-09-22	62.51	61.56	63.54	61.51	-1.55%	635,900	39,701,248	0.47
2026-09-21	61.14	62.53	63.99	61.13	+2.06%	709,200	44,407,892	0.53
2026-09-18	60.94	61.27	61.50	60.70	+0.99%	496,800	30,341,862	0.37
2026-09-17	60.60	60.67	61.57	60.49	+0.12%	394,800	24,076,568	0.29
2026-09-16	61.38	60.60	62.00	59.80	-1.83%	672,600	40,912,840	0.50
2026-09-15	60.05	61.73	64.16	60.05	+2.54%	819,300	51,274,732	0.61
2026-09-14	60.64	60.20	61.99	59.71	-1.75%	483,700	29,455,340	0.36
2026-09-11	63.55	61.27	63.60	61.14	-4.90%	563,000	34,873,492	0.42
2026-09-10	62.69	64.43	65.95	61.00	-0.66%	1,129,900	71,348,448	0.84
2026-09-09	64.67	64.86	65.96	63.45	+0.29%	631,300	40,874,448	0.47
2026-09-08	65.96	64.67	65.96	64.40	-0.96%	405,800	26,418,024	0.30
2026-09-07	65.18	65.30	65.62	64.50	+0.45%	408,000	26,606,880	0.30
2026-09-04	66.12	65.01	66.12	65.00	-0.08%	387,400	25,322,422	0.29
2026-09-03	65.22	65.06	65.60	64.91	+0.09%	361,800	23,589,662	0.27
2026-09-02	65.01	65.00	65.71	64.66	-1.32%	500,500	32,526,212	0.37
2026-09-01	65.00	65.87	66.88	65.00	+0.30%	423,500	27,928,440	0.32
2026-08-31	66.20	65.67	66.96	65.11	-1.54%	609,700	40,044,416	0.45
2026-08-28	67.00	66.70	67.94	66.40	-1.61%	578,600	38,796,460	0.43
2026-08-27	67.33	67.79	68.20	66.22	-1.54%	790,600	53,109,516	0.59
2026-08-26	67.09	68.85	69.74	66.09	+2.39%	640,700	43,730,240	0.48

需要全历史数据与程序化访问？查看天普股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605255 获取全部历史日线。