天臣医疗
sh688013 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）
22.55
涨跌幅
-3.96%
成交量
998,400 股
成交额
23,108,168 元
换手率
1.23%
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 | 23.48 | 22.55 | 23.98 | 22.55 | -3.96% | 998,400 | 23,108,168 | 1.23 |
| 2026-10-13 | 24.02 | 23.48 | 24.02 | 22.08 | -1.76% | 1,384,600 | 32,000,684 | 1.71 |
| 2026-10-12 | 24.13 | 23.90 | 24.59 | 23.64 | -0.42% | 1,204,700 | 29,112,584 | 1.48 |
| 2026-10-09 | 24.46 | 24.00 | 24.47 | 22.78 | -1.40% | 1,407,600 | 33,169,800 | 1.73 |
| 2026-10-08 | 24.92 | 24.34 | 25.11 | 24.02 | -1.89% | 1,246,500 | 30,488,374 | 1.54 |
| 2026-09-30 | 24.98 | 24.81 | 25.30 | 24.80 | +0.04% | 887,900 | 22,220,508 | 1.09 |
| 2026-09-29 | 24.98 | 24.80 | 25.12 | 24.22 | -0.20% | 1,496,800 | 37,077,884 | 1.84 |
| 2026-09-28 | 25.35 | 24.85 | 26.33 | 24.40 | -1.47% | 1,763,300 | 43,946,480 | 2.17 |
| 2026-09-24 | 25.16 | 25.22 | 26.06 | 25.04 | -0.59% | 2,101,400 | 53,587,368 | 2.59 |
| 2026-09-23 | 24.60 | 25.37 | 25.73 | 24.18 | +2.71% | 1,856,700 | 46,427,288 | 2.29 |
| 2026-09-22 | 23.74 | 24.70 | 24.86 | 23.33 | +4.31% | 1,660,700 | 40,198,208 | 2.05 |
| 2026-09-21 | 22.66 | 23.68 | 23.68 | 22.38 | +5.57% | 1,387,600 | 32,122,954 | 1.71 |
| 2026-09-18 | 22.03 | 22.43 | 22.81 | 22.03 | +1.26% | 1,240,600 | 28,015,196 | 1.53 |
| 2026-09-17 | 21.76 | 22.15 | 22.28 | 21.76 | +0.87% | 1,080,400 | 23,845,164 | 1.33 |
| 2026-09-16 | 21.68 | 21.96 | 22.15 | 21.29 | -1.52% | 1,241,600 | 27,091,184 | 1.53 |
| 2026-09-15 | 22.59 | 22.30 | 22.75 | 21.82 | -1.98% | 813,300 | 17,973,480 | 1.00 |
| 2026-09-14 | 22.17 | 22.75 | 22.87 | 21.97 | +1.93% | 811,400 | 18,335,900 | 1.00 |
| 2026-09-11 | 23.08 | 22.32 | 23.20 | 21.88 | -4.08% | 1,798,100 | 40,037,400 | 2.22 |
| 2026-09-10 | 23.85 | 23.27 | 23.85 | 23.11 | -2.43% | 999,600 | 23,336,076 | 1.23 |
| 2026-09-09 | 24.30 | 23.85 | 24.30 | 23.80 | -1.85% | 681,700 | 16,359,506 | 0.84 |
| 2026-09-08 | 23.93 | 24.30 | 24.40 | 23.79 | +1.46% | 983,800 | 23,734,056 | 1.21 |
| 2026-09-07 | 24.71 | 23.95 | 24.75 | 23.93 | -2.60% | 1,663,500 | 40,328,512 | 2.05 |
| 2026-09-04 | 24.80 | 24.59 | 25.32 | 24.45 | -0.85% | 948,800 | 23,632,908 | 1.17 |
| 2026-09-03 | 25.20 | 24.80 | 25.55 | 24.70 | -0.80% | 861,500 | 21,619,052 | 1.06 |
| 2026-09-02 | 25.27 | 25.00 | 25.51 | 24.89 | -1.57% | 942,500 | 23,720,470 | 1.16 |
| 2026-09-01 | 25.52 | 25.40 | 25.61 | 25.06 | -0.47% | 1,075,400 | 27,250,338 | 1.33 |
| 2026-08-31 | 24.85 | 25.52 | 25.60 | 24.34 | +3.74% | 1,771,600 | 44,835,236 | 2.18 |
| 2026-08-28 | 24.78 | 24.60 | 25.25 | 24.52 | -1.20% | 1,404,700 | 34,907,492 | 1.73 |
| 2026-08-27 | 25.33 | 24.90 | 25.58 | 24.33 | -2.70% | 1,421,600 | 35,212,736 | 1.75 |
| 2026-08-26 | 25.56 | 25.59 | 25.94 | 25.29 | +0.63% | 1,253,100 | 32,147,544 | 1.54 |
需要全历史数据与程序化访问？
查看 天臣医疗 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=sh688013 获取全部历史日线。