青山纸业
sh600103 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）
3.26
涨跌幅
-3.83%
成交量
99,969,500 股
成交额
330,436,992 元
换手率
4.52%
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 | 3.36 | 3.26 | 3.40 | 3.26 | -3.83% | 99,969,500 | 330,436,992 | 4.52 |
| 2026-10-13 | 3.19 | 3.39 | 3.42 | 3.14 | +3.99% | 157,992,500 | 523,315,072 | 7.14 |
| 2026-10-12 | 3.42 | 3.26 | 3.42 | 3.25 | -4.68% | 98,933,900 | 327,038,944 | 4.47 |
| 2026-10-09 | 3.34 | 3.42 | 3.43 | 3.21 | +1.79% | 134,302,600 | 446,753,792 | 6.07 |
| 2026-10-08 | 3.41 | 3.36 | 3.50 | 3.33 | -1.18% | 123,796,700 | 422,011,680 | 5.60 |
| 2026-09-30 | 3.46 | 3.40 | 3.53 | 3.38 | -0.29% | 130,937,400 | 450,137,920 | 5.92 |
| 2026-09-29 | 3.46 | 3.41 | 3.50 | 3.35 | -0.29% | 98,988,100 | 339,927,392 | 4.47 |
| 2026-09-28 | 3.57 | 3.42 | 3.58 | 3.38 | -5.26% | 125,399,200 | 431,244,768 | 5.67 |
| 2026-09-24 | 3.64 | 3.61 | 3.65 | 3.56 | -1.10% | 137,151,600 | 493,513,056 | 6.20 |
| 2026-09-23 | 3.78 | 3.65 | 3.82 | 3.63 | -3.18% | 139,429,100 | 513,914,880 | 6.30 |
| 2026-09-22 | 3.85 | 3.77 | 3.89 | 3.77 | -1.82% | 185,053,900 | 705,676,096 | 8.36 |
| 2026-09-21 | 3.77 | 3.84 | 3.89 | 3.76 | +2.95% | 249,391,500 | 957,614,464 | 11.27 |
| 2026-09-18 | 3.57 | 3.73 | 3.85 | 3.54 | +5.07% | 294,710,400 | 1,091,347,456 | 13.32 |
| 2026-09-17 | 3.74 | 3.55 | 3.74 | 3.52 | -3.79% | 307,695,600 | 1,097,756,672 | 13.91 |
| 2026-09-16 | 3.28 | 3.69 | 3.69 | 3.28 | +10.15% | 262,878,300 | 928,587,200 | 11.88 |
| 2026-09-15 | 3.56 | 3.35 | 3.57 | 3.33 | -7.20% | 256,765,700 | 873,189,312 | 11.61 |
| 2026-09-14 | 3.60 | 3.61 | 3.70 | 3.50 | -1.63% | 184,252,800 | 662,931,200 | 8.33 |
| 2026-09-11 | 3.72 | 3.67 | 3.76 | 3.55 | -2.39% | 205,144,900 | 747,853,504 | 9.27 |
| 2026-09-10 | 3.81 | 3.76 | 3.86 | 3.72 | -4.57% | 252,668,300 | 953,612,352 | 11.42 |
| 2026-09-09 | 4.03 | 3.94 | 4.15 | 3.90 | -2.72% | 400,122,700 | 1,588,161,536 | 18.09 |
| 2026-09-08 | 3.90 | 4.05 | 4.15 | 3.89 | +3.58% | 625,350,000 | 2,517,145,856 | 28.27 |
| 2026-09-07 | 3.60 | 3.91 | 3.91 | 3.49 | +10.14% | 492,747,600 | 1,875,462,400 | 22.27 |
| 2026-09-04 | 3.60 | 3.55 | 3.69 | 3.45 | -3.79% | 357,169,300 | 1,276,062,720 | 16.14 |
| 2026-09-03 | 3.90 | 3.69 | 3.92 | 3.56 | -6.11% | 453,265,500 | 1,676,888,320 | 20.49 |
| 2026-09-02 | 4.02 | 3.93 | 4.12 | 3.79 | -6.21% | 555,457,300 | 2,188,945,408 | 25.11 |
| 2026-09-01 | 3.67 | 4.19 | 4.19 | 3.67 | +9.97% | 751,503,300 | 3,039,427,072 | 33.97 |
| 2026-08-31 | 3.66 | 3.81 | 3.96 | 3.56 | -1.04% | 590,083,900 | 2,207,736,064 | 26.67 |
| 2026-08-28 | 4.20 | 3.85 | 4.20 | 3.80 | +0.79% | 747,674,000 | 2,970,707,712 | 33.80 |
| 2026-08-27 | 3.71 | 3.82 | 3.82 | 3.61 | +10.09% | 134,891,600 | 507,382,944 | 6.10 |
| 2026-08-26 | 3.20 | 3.47 | 3.47 | 3.17 | +10.16% | 225,154,200 | 755,668,992 | 10.18 |
需要全历史数据与程序化访问？
查看 青山纸业 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=sh600103 获取全部历史日线。