天能股份

sh688819 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）

20.46

涨跌幅

-1.21%

成交量

1,820,000 股

成交额

37,421,992 元

换手率

0.19%

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	20.61	20.46	20.89	20.40	-1.21%	1,820,000	37,421,992	0.19
2026-10-13	20.91	20.71	21.00	20.46	-2.27%	2,922,600	60,641,888	0.30
2026-10-12	21.43	21.19	21.59	21.00	-1.12%	2,715,200	57,720,016	0.28
2026-10-09	21.15	21.43	21.51	20.88	+2.14%	3,915,400	83,533,952	0.40
2026-10-08	20.81	20.98	21.38	20.72	+0.96%	3,094,400	65,348,620	0.32
2026-09-30	20.50	20.78	20.97	20.50	+0.39%	1,385,000	28,804,800	0.14
2026-09-29	20.26	20.70	20.73	20.26	+2.17%	1,758,900	36,286,424	0.18
2026-09-28	20.52	20.26	20.59	20.18	-1.17%	1,928,500	39,154,460	0.20
2026-09-24	20.96	20.50	21.00	20.46	-2.15%	1,512,400	31,318,122	0.16
2026-09-23	20.79	20.95	21.05	20.73	+0.53%	1,557,200	32,598,056	0.16
2026-09-22	20.89	20.84	20.99	20.75	+0.19%	1,571,200	32,815,092	0.16
2026-09-21	20.70	20.80	20.83	20.66	+0.48%	1,607,200	33,331,944	0.17
2026-09-18	20.58	20.70	20.80	20.57	+0.73%	1,792,600	37,076,520	0.18
2026-09-17	20.48	20.55	20.68	20.44	-0.53%	1,204,000	24,726,840	0.12
2026-09-16	20.58	20.66	20.72	20.18	+0.39%	1,816,500	37,240,780	0.19
2026-09-15	20.53	20.58	20.89	20.53	-0.39%	1,360,800	28,170,982	0.14
2026-09-14	20.49	20.66	20.77	20.41	+0.83%	2,011,200	41,381,556	0.21
2026-09-11	20.86	20.49	20.89	20.23	-2.15%	3,121,300	63,915,292	0.32
2026-09-10	21.33	20.94	21.34	20.92	-1.87%	1,675,000	35,269,368	0.17
2026-09-09	21.39	21.34	21.44	21.16	-0.14%	1,223,000	26,061,710	0.13
2026-09-08	21.29	21.37	21.43	21.22	+0.23%	1,029,500	21,996,152	0.11
2026-09-07	21.50	21.32	21.52	21.26	-0.65%	1,521,800	32,509,184	0.16
2026-09-04	21.30	21.46	21.66	21.24	+0.75%	1,825,900	39,269,184	0.19
2026-09-03	21.26	21.30	21.43	21.20	+0.19%	1,261,300	26,845,640	0.13
2026-09-02	21.48	21.26	21.64	21.16	-1.67%	1,804,800	38,370,732	0.19
2026-09-01	21.46	21.62	21.75	21.46	+0.28%	2,054,400	44,488,584	0.21
2026-08-31	21.90	21.56	21.94	21.40	-1.51%	2,410,400	51,918,464	0.25
2026-08-28	22.08	21.89	22.15	21.86	-0.91%	2,142,100	47,003,904	0.22
2026-08-27	22.32	22.09	22.47	21.95	-0.85%	2,805,500	61,904,796	0.29
2026-08-26	21.98	22.28	22.40	21.80	+1.46%	2,327,400	51,859,844	0.24

需要全历史数据与程序化访问？查看天能股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688819 获取全部历史日线。