天奈科技

sh688116 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）

31.10

涨跌幅

-4.31%

成交量

6,886,300 股

成交额

218,396,784 元

换手率

1.88%

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	32.51	31.10	33.01	30.91	-4.31%	6,886,300	218,396,784	1.88
2026-10-13	33.57	32.50	33.70	31.68	-4.66%	9,471,900	308,236,416	2.58
2026-10-12	34.01	34.09	34.97	33.80	-0.90%	7,282,400	250,284,576	1.99
2026-10-09	33.66	34.40	35.00	33.44	+1.33%	12,056,100	412,681,632	3.29
2026-10-08	34.00	33.95	35.11	33.70	+0.59%	10,146,600	349,244,608	2.77
2026-09-30	33.84	33.75	34.66	33.62	+0.06%	7,344,600	250,772,768	2.00
2026-09-29	32.50	33.73	34.26	32.39	+4.56%	7,690,000	257,891,232	2.10
2026-09-28	33.56	32.26	33.79	31.90	-4.10%	5,221,700	169,223,968	1.42
2026-09-24	34.24	33.64	34.50	33.56	-1.92%	3,238,500	109,673,520	0.88
2026-09-23	33.85	34.30	34.44	33.75	+1.24%	4,607,000	157,543,456	1.26
2026-09-22	33.83	33.88	34.48	33.79	+1.04%	5,416,300	184,433,584	1.48
2026-09-21	34.11	33.53	34.38	33.53	-1.82%	5,266,200	178,478,320	1.44
2026-09-18	34.11	34.15	34.58	33.95	+0.59%	3,997,900	136,681,040	1.09
2026-09-17	33.40	33.95	34.22	33.23	+0.80%	4,997,000	168,515,056	1.36
2026-09-16	33.00	33.68	33.98	32.40	+1.75%	5,381,700	178,956,096	1.47
2026-09-15	32.51	33.10	34.07	32.35	+1.88%	6,178,000	205,850,624	1.69
2026-09-14	31.97	32.49	32.56	31.32	+1.63%	3,858,700	124,419,304	1.05
2026-09-11	33.00	31.97	33.29	31.59	-3.99%	7,483,600	239,945,024	2.04
2026-09-10	33.65	33.30	33.73	33.22	-1.27%	3,306,200	110,482,912	0.90
2026-09-09	34.12	33.73	34.31	33.54	-1.49%	4,693,800	159,168,128	1.28
2026-09-08	34.50	34.24	34.85	34.01	-1.04%	4,455,200	153,648,544	1.22
2026-09-07	35.00	34.60	35.75	34.33	-0.75%	6,240,500	218,086,128	1.70
2026-09-04	35.50	34.86	36.05	34.63	-1.61%	8,060,500	285,220,128	2.20
2026-09-03	34.95	35.43	35.58	34.50	+1.61%	8,411,700	296,213,216	2.29
2026-09-02	34.00	34.87	35.39	33.71	+2.14%	10,586,200	366,691,904	2.89
2026-09-01	33.58	34.14	34.52	33.50	+1.34%	7,009,800	239,381,760	1.91
2026-08-31	33.43	33.69	33.88	32.56	+0.54%	6,880,700	228,497,104	1.88
2026-08-28	33.43	33.51	34.20	33.30	-0.21%	5,439,900	183,707,920	1.48
2026-08-27	33.08	33.58	33.58	32.74	+0.96%	6,206,100	205,862,656	1.69
2026-08-26	32.49	33.26	33.74	32.04	+2.97%	9,092,200	302,451,968	2.48

需要全历史数据与程序化访问？查看天奈科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688116 获取全部历史日线。