C天玛

sh688570 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）

14.36

涨跌幅

-0.35%

成交量

392,300 股

成交额

5,671,293 元

换手率

0.21%

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	14.40	14.36	14.53	14.35	-0.35%	392,300	5,671,293	0.21
2026-10-13	14.32	14.41	14.48	14.11	+0.42%	530,600	7,592,159	0.28
2026-10-12	14.43	14.35	14.48	14.30	-0.35%	579,200	8,338,009	0.31
2026-10-09	14.22	14.40	14.46	13.94	+0.63%	1,259,900	17,826,946	0.67
2026-10-08	14.62	14.31	14.65	14.14	-2.32%	924,700	13,365,565	0.49
2026-09-30	14.60	14.65	14.69	14.53	+0.48%	467,200	6,828,434	0.25
2026-09-29	14.50	14.58	14.66	14.50	-0.21%	357,700	5,212,723	0.19
2026-09-28	14.68	14.61	14.79	14.48	-0.88%	454,100	6,631,391	0.24
2026-09-24	14.74	14.74	14.87	14.60	+0.00%	579,700	8,568,926	0.31
2026-09-23	14.74	14.74	14.83	14.63	+0.14%	535,900	7,903,089	0.28
2026-09-22	14.73	14.72	14.83	14.70	+0.00%	620,000	9,154,132	0.33
2026-09-21	14.73	14.72	14.77	14.58	+0.96%	384,100	5,639,542	0.20
2026-09-18	14.51	14.58	14.66	14.42	+0.55%	448,500	6,538,405	0.24
2026-09-17	14.51	14.50	14.56	14.36	-0.07%	351,000	5,095,510	0.19
2026-09-16	14.34	14.51	14.54	14.31	+0.69%	307,900	4,455,808	0.16
2026-09-15	14.40	14.41	14.65	14.40	-1.17%	380,100	5,504,399	0.20
2026-09-14	14.37	14.58	14.70	14.36	+1.60%	434,100	6,312,363	0.23
2026-09-11	14.44	14.35	14.51	14.26	-1.37%	730,400	10,482,018	0.39
2026-09-10	14.67	14.55	14.70	14.55	-1.29%	498,800	7,285,008	0.27
2026-09-09	14.79	14.74	14.86	14.66	-0.81%	684,000	10,074,043	0.36
2026-09-08	14.84	14.86	14.87	14.67	+0.61%	392,000	5,801,093	0.21
2026-09-07	14.76	14.77	14.82	14.66	+0.00%	595,400	8,777,538	0.32
2026-09-04	14.75	14.77	15.03	14.75	+0.27%	659,200	9,818,355	0.35
2026-09-03	14.87	14.73	14.95	14.68	-0.94%	641,400	9,471,118	0.34
2026-09-02	14.92	14.87	15.05	14.84	-1.00%	706,000	10,520,072	0.38
2026-09-01	14.87	15.02	15.28	14.83	+0.67%	1,060,600	15,952,700	0.56
2026-08-31	15.08	14.92	15.31	14.81	-2.86%	1,468,200	21,943,692	0.78
2026-08-28	15.28	15.36	15.41	15.28	+0.26%	505,500	7,769,300	0.27
2026-08-27	15.27	15.32	15.42	15.27	-0.13%	562,400	8,625,620	0.30
2026-08-26	15.17	15.34	15.47	15.17	-0.39%	731,400	11,243,890	0.39

需要全历史数据与程序化访问？查看 C天玛日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688570 获取全部历史日线。