泰坦股份

sz003036 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）

37.28

涨跌幅

-4.65%

成交量

4,635,500 股

成交额

176,443,472 元

换手率

2.14%

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	39.02	37.28	39.50	37.21	-4.65%	4,635,500	176,443,472	2.14
2026-10-13	38.35	39.10	39.72	36.43	+0.72%	7,502,100	286,503,936	3.46
2026-10-12	40.64	38.82	40.94	38.80	-4.62%	5,756,100	227,705,088	2.66
2026-10-09	43.23	40.70	43.23	38.88	-5.24%	7,864,500	318,204,576	3.63
2026-10-08	44.46	42.95	45.36	42.38	-2.89%	6,318,200	275,497,536	2.92
2026-09-30	46.70	44.23	46.94	44.11	-4.80%	9,980,200	451,556,448	4.61
2026-09-29	48.17	46.46	50.01	46.22	-8.72%	14,281,200	686,248,768	6.59
2026-09-28	55.55	50.90	55.75	50.90	-10.01%	8,644,000	449,862,432	3.99
2026-09-24	58.24	56.56	60.55	56.30	-3.81%	14,901,700	867,944,064	6.88
2026-09-23	55.24	58.80	60.19	54.62	+7.46%	17,149,500	999,314,944	7.92
2026-09-22	54.56	54.72	58.43	53.86	+1.31%	10,498,900	590,192,512	4.85
2026-09-21	54.75	54.01	56.00	53.92	-1.41%	7,467,300	409,967,744	3.45
2026-09-18	56.12	54.78	57.25	53.91	-1.21%	8,523,500	471,828,192	3.94
2026-09-17	55.46	55.45	58.38	55.01	+0.02%	6,935,600	390,195,584	3.20
2026-09-16	54.00	55.44	55.76	53.01	+2.67%	7,346,700	402,790,112	3.39
2026-09-15	55.64	54.00	56.80	53.66	-1.64%	6,872,600	377,585,408	3.17
2026-09-14	50.57	54.90	55.85	48.73	+7.37%	10,096,400	536,581,984	4.66
2026-09-11	51.71	51.13	52.45	48.80	-2.59%	6,832,500	345,681,376	3.15
2026-09-10	52.65	52.49	54.25	51.41	-1.30%	7,147,900	376,459,136	3.30
2026-09-09	51.33	53.18	55.15	50.77	+5.16%	9,093,600	481,948,224	4.20
2026-09-08	53.00	50.57	53.61	50.26	-4.01%	7,457,500	385,188,256	3.44
2026-09-07	51.21	52.68	52.98	50.62	+3.70%	6,685,000	347,163,456	3.09
2026-09-04	54.21	50.80	55.31	50.22	-6.24%	8,286,300	435,376,864	3.83
2026-09-03	56.51	54.18	58.45	53.70	-4.11%	9,191,800	507,607,392	4.24
2026-09-02	53.97	56.50	56.99	53.97	+1.64%	10,812,100	600,396,352	4.99
2026-09-01	58.33	55.59	59.75	53.88	-6.74%	14,779,900	823,284,608	6.82
2026-08-31	52.40	59.61	59.61	52.40	+10.00%	6,535,500	376,924,544	3.02
2026-08-28	53.91	54.19	57.30	53.43	+0.43%	8,826,200	486,612,352	4.07
2026-08-27	51.31	53.96	54.20	50.89	+5.19%	6,291,500	331,887,104	2.90
2026-08-26	51.45	51.30	52.47	49.40	-0.29%	4,833,100	245,605,568	2.23

需要全历史数据与程序化访问？查看泰坦股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003036 获取全部历史日线。