天岳先进

sh688234 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）

91.09

涨跌幅

-2.94%

成交量

5,364,000 股

成交额

496,696,992 元

换手率

1.25%

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	93.31	91.09	94.74	90.96	-2.94%	5,364,000	496,696,992	1.25
2026-10-13	91.70	93.85	95.28	86.60	+0.30%	8,638,200	787,675,264	2.01
2026-10-12	96.90	93.57	96.90	91.72	-4.07%	7,786,900	729,666,752	1.81
2026-10-09	99.00	97.54	100.99	93.08	-4.84%	10,670,200	1,032,553,216	2.48
2026-10-08	110.00	102.50	113.29	101.88	-1.81%	10,133,200	1,081,170,432	2.36
2026-09-30	109.52	104.39	109.79	104.30	-4.23%	6,904,700	731,778,048	1.61
2026-09-29	104.80	109.00	111.30	103.99	+3.53%	9,472,400	1,025,013,248	2.20
2026-09-28	109.29	105.28	111.95	104.01	-4.59%	9,833,500	1,049,336,768	2.29
2026-09-24	113.56	110.35	114.14	109.26	-3.26%	8,828,800	980,049,600	2.05
2026-09-23	109.41	114.07	115.88	109.41	+4.27%	11,997,200	1,358,862,464	2.79
2026-09-22	109.05	109.40	112.99	108.02	+2.84%	9,909,200	1,093,890,688	2.31
2026-09-21	108.65	106.38	109.98	105.38	-0.86%	7,216,300	770,205,760	1.68
2026-09-18	106.39	107.30	108.61	105.20	+2.79%	8,363,800	895,911,040	1.95
2026-09-17	104.25	104.39	108.00	104.25	-0.68%	9,613,700	1,016,401,792	2.24
2026-09-16	94.66	105.10	106.28	94.42	+11.28%	11,918,700	1,212,603,264	2.77
2026-09-15	94.47	94.45	97.15	93.80	-0.58%	5,876,600	559,061,696	1.37
2026-09-14	93.18	95.00	95.93	91.96	+0.11%	4,895,000	461,706,592	1.14
2026-09-11	94.67	94.90	95.80	91.66	-1.71%	6,161,700	576,979,776	1.43
2026-09-10	97.83	96.55	97.98	95.92	-1.53%	4,174,000	404,009,728	0.97
2026-09-09	98.74	98.05	101.80	97.33	+0.26%	5,634,500	559,186,112	1.31
2026-09-08	100.01	97.80	102.43	97.36	-2.21%	6,541,900	650,349,504	1.52
2026-09-07	99.10	100.01	100.99	97.51	+2.65%	6,518,800	650,998,208	1.52
2026-09-04	101.47	97.43	104.30	96.44	-3.21%	7,547,400	753,329,472	1.76
2026-09-03	102.20	100.66	103.57	99.50	-0.53%	7,160,000	724,341,184	1.67
2026-09-02	102.78	101.20	104.14	100.11	-3.12%	6,919,700	703,836,608	1.61
2026-09-01	107.16	104.46	108.48	103.15	-2.75%	7,165,300	751,595,264	1.67
2026-08-31	102.10	107.41	107.78	102.10	+1.46%	7,446,800	783,784,768	1.73
2026-08-28	109.00	105.86	111.01	105.50	-3.38%	6,834,400	739,466,880	1.59
2026-08-27	106.00	109.56	111.00	106.00	+4.51%	7,905,500	860,157,056	1.84
2026-08-26	107.25	104.83	108.20	102.77	-1.48%	7,829,900	820,997,120	1.82

需要全历史数据与程序化访问？查看天岳先进日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688234 获取全部历史日线。