天准科技
sh688003 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）
63.96
涨跌幅
-4.08%
成交量
2,598,700 股
成交额
169,054,096 元
换手率
1.33%
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 | 66.41 | 63.96 | 66.85 | 63.75 | -4.08% | 2,598,700 | 169,054,096 | 1.33 |
| 2026-10-13 | 64.05 | 66.68 | 67.30 | 61.82 | +2.11% | 3,527,500 | 227,768,048 | 1.81 |
| 2026-10-12 | 66.56 | 65.30 | 67.19 | 64.67 | -1.39% | 2,871,200 | 188,471,728 | 1.47 |
| 2026-10-09 | 70.05 | 66.22 | 70.06 | 62.67 | -4.40% | 4,268,900 | 280,046,048 | 2.19 |
| 2026-10-08 | 72.00 | 69.27 | 74.60 | 68.33 | -3.66% | 2,990,800 | 212,896,256 | 1.54 |
| 2026-09-30 | 75.60 | 71.90 | 75.61 | 71.70 | -3.44% | 2,626,000 | 191,556,096 | 1.35 |
| 2026-09-29 | 74.65 | 74.46 | 75.75 | 74.00 | -0.31% | 2,380,400 | 177,879,440 | 1.22 |
| 2026-09-28 | 80.18 | 74.69 | 80.38 | 73.63 | -5.81% | 3,439,400 | 260,711,200 | 1.77 |
| 2026-09-24 | 81.89 | 79.30 | 82.92 | 79.10 | -4.23% | 2,713,900 | 218,344,224 | 1.39 |
| 2026-09-23 | 82.30 | 82.80 | 84.37 | 81.36 | +1.16% | 3,875,800 | 321,574,848 | 1.99 |
| 2026-09-22 | 83.18 | 81.85 | 84.61 | 81.62 | -0.43% | 3,112,600 | 258,603,152 | 1.60 |
| 2026-09-21 | 83.50 | 82.20 | 84.51 | 81.40 | -1.79% | 3,867,300 | 319,596,928 | 1.99 |
| 2026-09-18 | 82.50 | 83.70 | 84.60 | 81.28 | +3.08% | 4,487,400 | 373,113,984 | 2.30 |
| 2026-09-17 | 82.34 | 81.20 | 83.50 | 80.60 | -1.01% | 2,777,300 | 226,686,512 | 1.43 |
| 2026-09-16 | 79.50 | 82.03 | 83.10 | 78.02 | +3.70% | 4,221,800 | 343,007,072 | 2.17 |
| 2026-09-15 | 79.60 | 79.10 | 81.26 | 78.45 | -0.01% | 2,875,500 | 229,317,600 | 1.48 |
| 2026-09-14 | 75.00 | 79.11 | 80.28 | 73.65 | +4.17% | 4,989,200 | 390,290,752 | 2.56 |
| 2026-09-11 | 77.46 | 75.94 | 77.46 | 72.00 | -2.60% | 4,338,500 | 324,579,872 | 2.23 |
| 2026-09-10 | 79.28 | 77.97 | 79.99 | 77.56 | -2.59% | 2,867,400 | 225,266,880 | 1.47 |
| 2026-09-09 | 81.00 | 80.04 | 83.20 | 79.30 | -0.46% | 3,123,200 | 254,043,376 | 1.60 |
| 2026-09-08 | 80.53 | 80.41 | 83.50 | 79.80 | -0.11% | 4,587,800 | 375,301,344 | 2.36 |
| 2026-09-07 | 76.00 | 80.50 | 81.30 | 74.08 | +7.32% | 6,089,200 | 484,509,888 | 3.13 |
| 2026-09-04 | 78.20 | 75.01 | 81.77 | 74.36 | -3.23% | 4,521,800 | 351,333,888 | 2.32 |
| 2026-09-03 | 77.51 | 77.51 | 78.38 | 75.70 | +1.15% | 3,352,700 | 258,353,808 | 1.72 |
| 2026-09-02 | 76.40 | 76.63 | 77.76 | 75.51 | -1.61% | 4,078,300 | 311,804,928 | 2.09 |
| 2026-09-01 | 82.53 | 77.88 | 82.88 | 77.30 | -6.00% | 6,044,400 | 474,364,032 | 3.10 |
| 2026-08-31 | 78.76 | 82.85 | 83.48 | 78.76 | +2.30% | 4,247,100 | 347,138,816 | 2.18 |
| 2026-08-28 | 84.03 | 80.99 | 85.08 | 80.95 | -4.78% | 5,408,000 | 448,038,208 | 2.78 |
| 2026-08-27 | 79.66 | 85.06 | 85.35 | 78.20 | +3.38% | 8,765,100 | 720,764,096 | 4.50 |
| 2026-08-26 | 81.85 | 82.28 | 83.50 | 79.51 | +0.59% | 4,761,000 | 389,168,832 | 2.44 |
需要全历史数据与程序化访问？
查看 天准科技 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=sh688003 获取全部历史日线。