天宜上佳
sh688033 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）
6.85
涨跌幅
-2.00%
成交量
2,632,000 股
成交额
18,085,664 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 | 6.92 | 6.85 | 7.09 | 6.78 | -2.00% | 2,632,000 | 18,085,664 | 0.47 |
| 2026-10-13 | 7.17 | 6.99 | 7.17 | 6.95 | -1.55% | 2,460,700 | 17,247,204 | 0.44 |
| 2026-10-12 | 7.32 | 7.10 | 7.36 | 7.08 | -3.01% | 2,222,200 | 16,001,059 | 0.40 |
| 2026-10-09 | 7.20 | 7.32 | 7.38 | 7.16 | +1.10% | 2,566,700 | 18,704,790 | 0.46 |
| 2026-10-08 | 7.18 | 7.24 | 7.29 | 7.13 | +0.42% | 1,986,400 | 14,302,146 | 0.35 |
| 2026-09-30 | 7.29 | 7.21 | 7.37 | 7.13 | -1.10% | 2,219,500 | 16,032,628 | 0.39 |
| 2026-09-29 | 7.15 | 7.29 | 7.36 | 7.10 | +1.96% | 3,145,600 | 22,843,508 | 0.56 |
| 2026-09-28 | 7.51 | 7.15 | 7.59 | 7.15 | -4.79% | 3,848,800 | 28,110,116 | 0.68 |
| 2026-09-24 | 7.29 | 7.51 | 7.67 | 7.29 | +2.18% | 5,551,500 | 41,959,264 | 0.99 |
| 2026-09-23 | 7.33 | 7.35 | 7.37 | 7.23 | +0.82% | 2,001,400 | 14,645,245 | 0.36 |
| 2026-09-22 | 7.29 | 7.29 | 7.39 | 7.21 | +0.14% | 2,739,600 | 20,020,870 | 0.49 |
| 2026-09-21 | 7.26 | 7.28 | 7.42 | 7.26 | -0.55% | 3,391,300 | 24,820,926 | 0.60 |
| 2026-09-18 | 7.49 | 7.32 | 7.58 | 7.20 | -1.48% | 4,919,800 | 36,522,096 | 0.88 |
| 2026-09-17 | 7.18 | 7.43 | 7.48 | 7.18 | +1.64% | 5,043,900 | 37,426,592 | 0.90 |
| 2026-09-16 | 7.22 | 7.31 | 7.35 | 7.18 | +0.00% | 3,440,200 | 25,020,250 | 0.61 |
| 2026-09-15 | 7.08 | 7.31 | 7.45 | 6.97 | +4.13% | 7,856,600 | 56,740,744 | 1.40 |
| 2026-09-14 | 7.17 | 7.02 | 7.17 | 6.92 | -1.68% | 4,525,100 | 31,705,560 | 0.80 |
| 2026-09-11 | 7.18 | 7.14 | 7.27 | 7.01 | -1.79% | 6,173,600 | 44,007,856 | 1.10 |
| 2026-09-10 | 7.25 | 7.27 | 7.48 | 7.21 | -1.22% | 6,927,500 | 50,693,224 | 1.23 |
| 2026-09-09 | 6.65 | 7.36 | 7.69 | 6.56 | +12.20% | 16,947,800 | 121,563,464 | 3.01 |
| 2026-09-08 | 6.62 | 6.56 | 6.66 | 6.55 | -0.76% | 2,469,000 | 16,246,406 | 0.44 |
| 2026-09-07 | 6.80 | 6.61 | 6.80 | 6.57 | -1.49% | 3,852,100 | 25,548,518 | 0.69 |
| 2026-09-04 | 6.61 | 6.71 | 6.77 | 6.55 | +2.91% | 5,390,500 | 36,000,568 | 0.96 |
| 2026-09-03 | 6.60 | 6.52 | 6.62 | 6.50 | -1.81% | 2,710,600 | 17,723,364 | 0.48 |
| 2026-09-02 | 6.61 | 6.64 | 6.75 | 6.45 | +0.15% | 6,288,800 | 41,251,600 | 1.12 |
| 2026-09-01 | 6.23 | 6.63 | 6.69 | 6.19 | +6.94% | 10,646,500 | 69,293,408 | 1.89 |
| 2026-08-31 | 6.12 | 6.20 | 6.33 | 6.07 | +1.31% | 4,994,900 | 31,069,038 | 0.89 |
| 2026-08-28 | 6.05 | 6.12 | 6.16 | 6.04 | +1.16% | 3,694,500 | 22,537,324 | 0.66 |
| 2026-08-27 | 6.14 | 6.05 | 6.16 | 6.00 | -1.63% | 3,888,700 | 23,518,188 | 0.69 |
| 2026-08-26 | 6.19 | 6.15 | 6.19 | 6.05 | +0.99% | 3,887,200 | 23,841,012 | 0.69 |
需要全历史数据与程序化访问？
查看 天宜上佳 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=sh688033 获取全部历史日线。