泰坦科技
sh688133 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）
19.26
涨跌幅
-3.51%
成交量
4,553,000 股
成交额
88,585,896 元
换手率
2.77%
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 | 19.86 | 19.26 | 19.96 | 19.21 | -3.51% | 4,553,000 | 88,585,896 | 2.77 |
| 2026-10-13 | 20.22 | 19.96 | 20.25 | 19.20 | -2.20% | 5,699,000 | 112,507,296 | 3.47 |
| 2026-10-12 | 21.10 | 20.41 | 21.39 | 20.40 | -3.50% | 3,948,400 | 81,740,568 | 2.40 |
| 2026-10-09 | 20.68 | 21.15 | 21.17 | 19.92 | +2.47% | 5,982,900 | 122,332,536 | 3.64 |
| 2026-10-08 | 22.45 | 20.64 | 22.80 | 20.57 | -7.77% | 7,824,300 | 165,059,264 | 4.76 |
| 2026-09-30 | 21.79 | 22.38 | 23.01 | 21.76 | +2.85% | 5,793,300 | 130,325,104 | 3.52 |
| 2026-09-29 | 21.60 | 21.76 | 22.74 | 21.60 | +0.60% | 4,909,800 | 108,572,984 | 2.99 |
| 2026-09-28 | 22.71 | 21.63 | 22.72 | 21.33 | -4.71% | 4,712,200 | 102,118,576 | 2.87 |
| 2026-09-24 | 23.14 | 22.70 | 23.39 | 22.63 | -2.03% | 4,916,100 | 112,711,176 | 2.99 |
| 2026-09-23 | 22.00 | 23.17 | 23.48 | 21.91 | +5.22% | 8,685,700 | 198,553,712 | 5.28 |
| 2026-09-22 | 22.16 | 22.02 | 22.75 | 21.71 | -0.09% | 6,287,500 | 139,144,624 | 3.82 |
| 2026-09-21 | 21.00 | 22.04 | 22.13 | 20.80 | +7.09% | 8,083,500 | 174,643,152 | 4.92 |
| 2026-09-18 | 20.34 | 20.58 | 20.98 | 20.34 | +2.24% | 3,900,100 | 80,770,600 | 2.37 |
| 2026-09-17 | 20.21 | 20.13 | 20.67 | 20.00 | -0.98% | 2,882,800 | 58,339,500 | 1.75 |
| 2026-09-16 | 19.95 | 20.33 | 20.39 | 19.59 | +2.94% | 2,849,600 | 57,276,548 | 1.73 |
| 2026-09-15 | 19.71 | 19.75 | 20.20 | 19.60 | -0.35% | 3,173,600 | 63,169,716 | 1.93 |
| 2026-09-14 | 19.30 | 19.82 | 20.16 | 19.20 | +2.01% | 3,753,600 | 74,327,872 | 2.28 |
| 2026-09-11 | 20.11 | 19.43 | 20.23 | 19.01 | -4.43% | 5,708,300 | 110,938,264 | 3.47 |
| 2026-09-10 | 21.00 | 20.33 | 21.00 | 20.30 | -3.65% | 3,406,600 | 69,706,768 | 2.07 |
| 2026-09-09 | 20.65 | 21.10 | 21.38 | 20.59 | +1.59% | 3,675,900 | 77,112,536 | 2.24 |
| 2026-09-08 | 21.00 | 20.77 | 21.05 | 20.55 | -0.62% | 3,978,800 | 82,655,544 | 2.42 |
| 2026-09-07 | 21.32 | 20.90 | 21.41 | 20.51 | -0.99% | 4,376,800 | 90,985,240 | 2.66 |
| 2026-09-04 | 20.98 | 21.11 | 21.63 | 20.86 | +1.20% | 4,774,500 | 101,288,336 | 2.90 |
| 2026-09-03 | 20.68 | 20.86 | 21.13 | 20.39 | +1.66% | 5,298,100 | 110,102,600 | 3.22 |
| 2026-09-02 | 21.53 | 20.52 | 21.59 | 20.08 | -5.61% | 9,042,300 | 185,573,872 | 5.50 |
| 2026-09-01 | 22.36 | 21.74 | 22.48 | 21.60 | -2.73% | 4,596,200 | 100,471,632 | 2.80 |
| 2026-08-31 | 23.06 | 22.35 | 23.06 | 22.04 | -4.36% | 5,687,500 | 127,968,160 | 3.46 |
| 2026-08-28 | 23.23 | 23.37 | 23.69 | 23.01 | +0.30% | 4,065,200 | 94,858,992 | 2.47 |
| 2026-08-27 | 23.33 | 23.30 | 23.69 | 23.00 | -0.72% | 2,699,700 | 63,038,372 | 1.64 |
| 2026-08-26 | 23.50 | 23.47 | 23.95 | 22.91 | -1.30% | 3,742,000 | 87,147,112 | 2.28 |
需要全历史数据与程序化访问？
查看 泰坦科技 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=sh688133 获取全部历史日线。