同力天启
sh605286 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）
23.29
涨跌幅
-2.88%
成交量
1,530,000 股
成交额
35,952,908 元
换手率
0.91%
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 | 23.97 | 23.29 | 24.13 | 23.25 | -2.88% | 1,530,000 | 35,952,908 | 0.91 |
| 2026-10-13 | 24.00 | 23.98 | 24.38 | 23.15 | -1.03% | 2,153,400 | 51,310,100 | 1.28 |
| 2026-10-12 | 24.70 | 24.23 | 25.51 | 24.10 | -1.90% | 2,576,300 | 63,873,736 | 1.53 |
| 2026-10-09 | 25.20 | 24.70 | 25.20 | 23.99 | -1.98% | 2,487,200 | 60,839,968 | 1.48 |
| 2026-10-08 | 24.85 | 25.20 | 25.25 | 24.62 | +1.41% | 2,068,200 | 51,765,412 | 1.23 |
| 2026-09-30 | 24.40 | 24.85 | 25.20 | 24.26 | +1.93% | 1,945,400 | 48,123,720 | 1.16 |
| 2026-09-29 | 24.03 | 24.38 | 24.70 | 24.02 | +0.62% | 1,522,300 | 37,254,248 | 0.91 |
| 2026-09-28 | 25.06 | 24.23 | 25.06 | 23.73 | -2.89% | 2,485,800 | 60,051,704 | 1.48 |
| 2026-09-24 | 25.19 | 24.95 | 25.52 | 24.91 | -1.38% | 1,706,400 | 42,901,868 | 1.02 |
| 2026-09-23 | 25.80 | 25.30 | 25.85 | 25.06 | -1.25% | 2,130,300 | 53,922,956 | 1.27 |
| 2026-09-22 | 25.58 | 25.62 | 25.84 | 25.31 | +0.04% | 2,789,200 | 71,343,384 | 1.66 |
| 2026-09-21 | 25.48 | 25.61 | 25.92 | 24.83 | +2.44% | 3,811,700 | 97,101,040 | 2.27 |
| 2026-09-18 | 24.18 | 25.00 | 25.10 | 24.18 | +3.73% | 3,559,700 | 88,064,352 | 2.12 |
| 2026-09-17 | 24.01 | 24.10 | 24.48 | 23.80 | -0.33% | 1,858,600 | 44,801,872 | 1.11 |
| 2026-09-16 | 24.03 | 24.18 | 24.28 | 23.80 | +0.12% | 1,693,100 | 40,750,784 | 1.01 |
| 2026-09-15 | 24.40 | 24.15 | 24.60 | 24.10 | -1.23% | 1,972,500 | 48,006,528 | 1.17 |
| 2026-09-14 | 24.01 | 24.45 | 24.68 | 23.84 | +1.12% | 2,156,900 | 52,540,328 | 1.28 |
| 2026-09-11 | 24.63 | 24.18 | 24.63 | 23.88 | -2.50% | 3,359,300 | 81,252,880 | 2.00 |
| 2026-09-10 | 25.46 | 24.80 | 25.51 | 24.71 | -3.16% | 3,786,100 | 94,462,416 | 2.25 |
| 2026-09-09 | 26.39 | 25.61 | 26.39 | 25.50 | -2.55% | 3,315,100 | 85,380,320 | 1.97 |
| 2026-09-08 | 25.99 | 26.28 | 26.37 | 25.82 | +0.57% | 3,446,900 | 89,995,200 | 2.05 |
| 2026-09-07 | 25.79 | 26.13 | 26.45 | 25.39 | +1.32% | 4,314,700 | 111,644,064 | 2.57 |
| 2026-09-04 | 26.18 | 25.79 | 26.90 | 25.59 | -1.53% | 5,064,600 | 133,155,216 | 3.01 |
| 2026-09-03 | 26.56 | 26.19 | 27.09 | 25.68 | -1.58% | 5,315,200 | 138,604,384 | 3.16 |
| 2026-09-02 | 27.20 | 26.61 | 27.62 | 26.36 | -4.28% | 6,038,600 | 161,747,952 | 3.59 |
| 2026-09-01 | 26.84 | 27.80 | 28.68 | 26.59 | +4.12% | 8,896,500 | 249,149,168 | 5.30 |
| 2026-08-31 | 26.00 | 26.70 | 27.15 | 25.86 | -0.71% | 4,670,300 | 123,979,280 | 2.78 |
| 2026-08-28 | 28.16 | 26.89 | 28.16 | 26.85 | -5.45% | 7,800,000 | 212,717,008 | 4.64 |
| 2026-08-27 | 27.65 | 28.44 | 28.46 | 26.88 | -0.77% | 9,960,900 | 278,347,776 | 5.93 |
| 2026-08-26 | 26.65 | 28.66 | 28.86 | 26.52 | +6.19% | 12,574,700 | 350,713,984 | 7.48 |
需要全历史数据与程序化访问？
查看 同力天启 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=sh605286 获取全部历史日线。