天承科技
sh688603 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）
96.43
涨跌幅
-0.73%
成交量
3,094,400 股
成交额
303,527,456 元
换手率
2.48%
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 | 96.69 | 96.43 | 101.44 | 94.66 | -0.73% | 3,094,400 | 303,527,456 | 2.48 |
| 2026-10-13 | 89.76 | 97.14 | 99.43 | 85.58 | +5.50% | 5,637,400 | 524,598,304 | 4.52 |
| 2026-10-12 | 95.96 | 92.08 | 97.77 | 91.69 | -4.06% | 4,525,600 | 426,749,184 | 3.63 |
| 2026-10-09 | 101.99 | 95.98 | 103.00 | 90.85 | -6.99% | 6,093,900 | 581,305,728 | 4.89 |
| 2026-10-08 | 111.10 | 103.19 | 116.50 | 102.50 | -7.45% | 4,586,600 | 497,118,528 | 3.68 |
| 2026-09-30 | 113.60 | 111.50 | 118.88 | 111.01 | -0.98% | 3,883,700 | 446,772,320 | 3.11 |
| 2026-09-29 | 110.35 | 112.60 | 113.66 | 110.20 | +0.13% | 3,001,300 | 337,530,144 | 2.41 |
| 2026-09-28 | 128.12 | 112.45 | 129.23 | 112.25 | -10.13% | 6,335,400 | 744,983,232 | 5.08 |
| 2026-09-24 | 129.00 | 125.12 | 129.59 | 124.28 | -2.74% | 5,827,000 | 738,314,944 | 4.67 |
| 2026-09-23 | 121.00 | 128.64 | 130.00 | 120.68 | +6.76% | 8,393,500 | 1,062,872,192 | 6.73 |
| 2026-09-22 | 123.96 | 120.50 | 126.43 | 119.00 | -1.47% | 5,066,900 | 622,038,464 | 4.06 |
| 2026-09-21 | 125.00 | 122.30 | 125.50 | 121.05 | -1.66% | 5,709,800 | 701,337,600 | 4.58 |
| 2026-09-18 | 121.00 | 124.37 | 125.99 | 116.50 | +5.58% | 8,650,700 | 1,055,312,512 | 6.94 |
| 2026-09-17 | 119.00 | 117.80 | 124.20 | 117.17 | -0.72% | 6,000,500 | 721,401,216 | 4.81 |
| 2026-09-16 | 116.56 | 118.65 | 121.57 | 115.49 | +1.78% | 5,684,500 | 673,849,408 | 4.56 |
| 2026-09-15 | 114.01 | 116.58 | 122.88 | 113.99 | +1.86% | 6,447,300 | 765,097,024 | 5.17 |
| 2026-09-14 | 108.00 | 114.45 | 117.33 | 106.60 | +3.22% | 5,840,800 | 664,653,632 | 4.68 |
| 2026-09-11 | 112.00 | 110.88 | 116.99 | 107.10 | -3.50% | 5,410,500 | 604,537,600 | 4.34 |
| 2026-09-10 | 112.66 | 114.90 | 121.20 | 110.05 | +1.33% | 5,989,500 | 697,375,936 | 4.80 |
| 2026-09-09 | 117.34 | 113.39 | 119.90 | 112.35 | -2.65% | 4,792,700 | 554,388,672 | 3.84 |
| 2026-09-08 | 119.00 | 116.48 | 121.97 | 113.63 | -3.35% | 6,681,800 | 785,495,872 | 5.36 |
| 2026-09-07 | 119.00 | 120.52 | 122.36 | 109.00 | +2.14% | 9,294,200 | 1,090,330,624 | 7.45 |
| 2026-09-04 | 125.21 | 118.00 | 126.88 | 116.88 | -3.97% | 8,521,700 | 1,037,920,000 | 6.83 |
| 2026-09-03 | 118.40 | 122.88 | 125.00 | 113.00 | +6.40% | 8,058,500 | 963,385,664 | 6.46 |
| 2026-09-02 | 110.11 | 115.49 | 118.40 | 108.35 | +2.78% | 5,750,300 | 664,573,952 | 4.61 |
| 2026-09-01 | 118.01 | 112.37 | 120.00 | 110.10 | -5.70% | 5,568,800 | 627,970,368 | 4.46 |
| 2026-08-31 | 112.19 | 119.16 | 119.60 | 110.00 | +5.27% | 5,859,100 | 680,594,560 | 4.70 |
| 2026-08-28 | 114.43 | 113.20 | 120.02 | 112.53 | -2.06% | 5,920,000 | 689,596,480 | 4.75 |
| 2026-08-27 | 107.00 | 115.58 | 117.98 | 105.06 | +9.04% | 5,919,300 | 668,735,744 | 4.75 |
| 2026-08-26 | 102.96 | 106.00 | 109.99 | 98.63 | +2.59% | 4,438,900 | 463,812,832 | 3.56 |
需要全历史数据与程序化访问？
查看 天承科技 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=sh688603 获取全部历史日线。