天山股份
sz000877 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）
3.61
涨跌幅
-0.82%
成交量
11,579,300 股
成交额
41,992,448 元
换手率
0.16%
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 | 3.63 | 3.61 | 3.66 | 3.60 | -0.82% | 11,579,300 | 41,992,448 | 0.16 |
| 2026-10-13 | 3.64 | 3.64 | 3.67 | 3.61 | -0.27% | 11,423,900 | 41,600,292 | 0.16 |
| 2026-10-12 | 3.69 | 3.65 | 3.72 | 3.64 | -1.08% | 13,188,500 | 48,455,228 | 0.19 |
| 2026-10-09 | 3.68 | 3.69 | 3.75 | 3.65 | -0.27% | 18,723,800 | 68,857,968 | 0.26 |
| 2026-10-08 | 3.75 | 3.70 | 3.78 | 3.68 | -1.60% | 16,080,100 | 59,893,124 | 0.23 |
| 2026-09-30 | 3.70 | 3.76 | 3.80 | 3.62 | +1.90% | 22,272,600 | 82,798,616 | 0.31 |
| 2026-09-29 | 3.58 | 3.69 | 3.74 | 3.57 | +2.50% | 23,805,600 | 87,553,872 | 0.33 |
| 2026-09-28 | 3.75 | 3.60 | 3.76 | 3.59 | -4.51% | 35,219,600 | 128,118,952 | 0.50 |
| 2026-09-24 | 3.86 | 3.77 | 3.87 | 3.74 | -4.31% | 60,471,300 | 229,552,064 | 0.85 |
| 2026-09-23 | 3.68 | 3.94 | 4.06 | 3.67 | +6.78% | 81,232,400 | 322,369,376 | 1.14 |
| 2026-09-22 | 3.74 | 3.69 | 3.77 | 3.68 | -1.60% | 13,540,200 | 50,141,632 | 0.19 |
| 2026-09-21 | 3.67 | 3.75 | 3.76 | 3.66 | +1.90% | 14,019,000 | 52,084,532 | 0.20 |
| 2026-09-18 | 3.66 | 3.68 | 3.68 | 3.64 | +0.55% | 11,588,500 | 42,480,288 | 0.16 |
| 2026-09-17 | 3.69 | 3.66 | 3.70 | 3.64 | -1.08% | 8,350,900 | 30,583,556 | 0.12 |
| 2026-09-16 | 3.71 | 3.70 | 3.71 | 3.63 | -0.27% | 10,291,800 | 37,737,324 | 0.14 |
| 2026-09-15 | 3.72 | 3.71 | 3.74 | 3.69 | -0.54% | 10,266,500 | 38,063,880 | 0.14 |
| 2026-09-14 | 3.76 | 3.73 | 3.78 | 3.70 | -0.53% | 11,731,800 | 43,751,444 | 0.17 |
| 2026-09-11 | 3.82 | 3.75 | 3.82 | 3.72 | -1.83% | 13,557,400 | 50,783,316 | 0.19 |
| 2026-09-10 | 3.80 | 3.82 | 3.86 | 3.77 | +0.26% | 13,509,000 | 51,624,420 | 0.19 |
| 2026-09-09 | 3.86 | 3.81 | 3.86 | 3.78 | -0.78% | 13,040,100 | 49,784,976 | 0.18 |
| 2026-09-08 | 3.76 | 3.84 | 3.90 | 3.74 | +2.95% | 24,362,800 | 93,441,832 | 0.34 |
| 2026-09-07 | 3.75 | 3.73 | 3.78 | 3.70 | +0.00% | 11,528,800 | 43,045,556 | 0.16 |
| 2026-09-04 | 3.70 | 3.73 | 3.78 | 3.68 | +1.36% | 13,259,500 | 49,707,180 | 0.19 |
| 2026-09-03 | 3.70 | 3.68 | 3.75 | 3.68 | -0.81% | 10,631,600 | 39,439,996 | 0.15 |
| 2026-09-02 | 3.75 | 3.71 | 3.79 | 3.68 | -1.85% | 12,608,600 | 46,712,112 | 0.18 |
| 2026-09-01 | 3.75 | 3.78 | 3.81 | 3.73 | +1.07% | 13,183,100 | 49,937,248 | 0.19 |
| 2026-08-31 | 3.86 | 3.74 | 3.87 | 3.73 | -2.09% | 15,490,900 | 58,532,588 | 0.22 |
| 2026-08-28 | 3.76 | 3.82 | 3.83 | 3.74 | +1.60% | 15,555,300 | 59,132,428 | 0.22 |
| 2026-08-27 | 3.72 | 3.76 | 3.78 | 3.71 | +0.27% | 11,335,600 | 42,457,808 | 0.16 |
| 2026-08-26 | 3.67 | 3.75 | 3.77 | 3.65 | +1.08% | 13,564,100 | 50,712,976 | 0.19 |
需要全历史数据与程序化访问？
查看 天山股份 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=sz000877 获取全部历史日线。