泰金新能
sh688813 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）
118.00
涨跌幅
-4.84%
成交量
4,336,200 股
成交额
524,412,480 元
换手率
13.55%
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 | 121.44 | 118.00 | 124.10 | 118.00 | -4.84% | 4,336,200 | 524,412,480 | 13.55 |
| 2026-10-13 | 110.65 | 124.00 | 128.00 | 106.66 | +9.06% | 6,354,400 | 751,817,216 | 19.86 |
| 2026-10-12 | 115.00 | 113.70 | 116.66 | 111.10 | -1.67% | 3,462,300 | 394,846,784 | 10.82 |
| 2026-10-09 | 119.00 | 115.63 | 120.80 | 107.40 | -5.89% | 6,012,400 | 685,725,824 | 18.79 |
| 2026-10-08 | 126.33 | 122.87 | 131.99 | 121.04 | -4.08% | 4,645,800 | 587,287,744 | 14.52 |
| 2026-09-30 | 139.39 | 128.09 | 139.39 | 127.26 | -7.15% | 3,924,000 | 518,231,008 | 12.26 |
| 2026-09-29 | 135.75 | 137.95 | 140.88 | 134.00 | +2.07% | 3,465,400 | 480,264,256 | 10.83 |
| 2026-09-28 | 148.00 | 135.15 | 148.00 | 134.55 | -9.94% | 4,699,500 | 649,882,112 | 14.69 |
| 2026-09-24 | 159.81 | 150.07 | 160.20 | 149.01 | -6.93% | 5,450,300 | 833,512,000 | 17.03 |
| 2026-09-23 | 146.00 | 161.24 | 169.66 | 142.01 | +11.97% | 8,905,500 | 1,372,116,992 | 27.83 |
| 2026-09-22 | 140.20 | 144.00 | 148.18 | 140.20 | +3.60% | 5,668,300 | 819,081,408 | 17.71 |
| 2026-09-21 | 141.98 | 138.99 | 142.00 | 135.89 | -0.32% | 4,463,800 | 618,377,216 | 13.95 |
| 2026-09-18 | 140.32 | 139.43 | 146.50 | 137.33 | +1.53% | 5,740,600 | 807,973,440 | 17.94 |
| 2026-09-17 | 145.80 | 137.33 | 150.80 | 137.01 | -6.30% | 7,046,300 | 1,003,048,384 | 22.02 |
| 2026-09-16 | 146.00 | 146.57 | 148.87 | 142.00 | +0.05% | 6,582,100 | 956,276,544 | 20.57 |
| 2026-09-15 | 142.30 | 146.50 | 149.01 | 140.47 | +2.95% | 8,585,400 | 1,245,548,672 | 26.83 |
| 2026-09-14 | 125.25 | 142.30 | 146.52 | 121.14 | +12.48% | 10,076,000 | 1,369,550,848 | 31.49 |
| 2026-09-11 | 118.00 | 126.51 | 129.01 | 118.00 | +4.59% | 8,423,000 | 1,055,077,760 | 26.32 |
| 2026-09-10 | 116.00 | 120.96 | 124.95 | 114.53 | +2.84% | 6,069,300 | 729,320,896 | 18.97 |
| 2026-09-09 | 123.00 | 117.62 | 123.63 | 117.00 | -3.16% | 4,609,500 | 552,779,392 | 14.40 |
| 2026-09-08 | 126.78 | 121.46 | 129.90 | 119.71 | -1.07% | 7,076,800 | 869,535,296 | 22.11 |
| 2026-09-07 | 108.03 | 122.77 | 122.77 | 106.00 | +20.00% | 8,693,300 | 1,010,064,960 | 27.17 |
| 2026-09-04 | 107.50 | 102.31 | 113.40 | 101.13 | -2.94% | 3,813,200 | 407,349,504 | 11.92 |
| 2026-09-03 | 110.60 | 105.41 | 110.68 | 103.50 | -3.12% | 2,787,200 | 294,524,160 | 8.71 |
| 2026-09-02 | 110.66 | 108.80 | 112.38 | 108.05 | -3.29% | 2,292,600 | 251,052,400 | 7.16 |
| 2026-09-01 | 120.53 | 112.50 | 120.53 | 110.95 | -6.41% | 4,130,400 | 466,705,792 | 12.91 |
| 2026-08-31 | 111.00 | 120.20 | 121.80 | 110.94 | +4.98% | 3,999,300 | 471,969,792 | 12.50 |
| 2026-08-28 | 119.00 | 114.50 | 123.08 | 114.50 | -4.55% | 3,635,600 | 430,425,824 | 11.36 |
| 2026-08-27 | 109.80 | 119.96 | 120.88 | 108.01 | +11.90% | 5,169,100 | 600,802,816 | 16.15 |
| 2026-08-26 | 107.12 | 107.20 | 110.11 | 103.28 | -0.10% | 2,672,100 | 285,377,344 | 8.35 |
需要全历史数据与程序化访问？
查看 泰金新能 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=sh688813 获取全部历史日线。