三峡新材
sh600293 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）
3.93
涨跌幅
+0.00%
成交量
0 股
成交额
0 元
换手率
0.00%
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 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-13 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-12 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-09 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-08 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-30 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-29 | 3.93 | 3.93 | 3.93 | 3.93 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-28 | 3.78 | 3.93 | 4.15 | 3.78 | +3.97% | 209,251,000 | 824,681,152 | 18.04 |
| 2026-09-24 | 3.72 | 3.78 | 4.06 | 3.60 | +2.16% | 259,880,000 | 1,002,297,408 | 22.40 |
| 2026-09-23 | 3.31 | 3.70 | 3.70 | 3.25 | +10.12% | 63,984,400 | 232,240,320 | 5.52 |
| 2026-09-22 | 3.44 | 3.36 | 3.45 | 3.32 | -3.17% | 88,333,600 | 297,861,600 | 7.61 |
| 2026-09-21 | 3.29 | 3.47 | 3.63 | 3.29 | +3.89% | 122,457,300 | 423,910,176 | 10.56 |
| 2026-09-18 | 3.46 | 3.34 | 3.56 | 3.27 | -1.76% | 142,152,300 | 476,592,800 | 12.25 |
| 2026-09-17 | 3.09 | 3.40 | 3.40 | 3.07 | +10.03% | 74,019,100 | 246,730,208 | 6.38 |
| 2026-09-16 | 3.03 | 3.09 | 3.12 | 2.99 | +1.64% | 38,157,400 | 117,266,792 | 3.29 |
| 2026-09-15 | 3.14 | 3.04 | 3.20 | 3.02 | -4.40% | 53,318,600 | 164,789,760 | 4.60 |
| 2026-09-14 | 3.10 | 3.18 | 3.28 | 3.10 | +0.63% | 59,876,300 | 190,694,080 | 5.16 |
| 2026-09-11 | 3.06 | 3.16 | 3.23 | 2.99 | +1.94% | 79,251,200 | 244,978,672 | 6.83 |
| 2026-09-10 | 3.00 | 3.10 | 3.18 | 2.98 | +2.65% | 60,385,200 | 186,803,424 | 5.21 |
| 2026-09-09 | 3.01 | 3.02 | 3.04 | 2.99 | +0.67% | 23,809,400 | 71,825,760 | 2.05 |
| 2026-09-08 | 2.95 | 3.00 | 3.01 | 2.94 | +2.04% | 23,261,400 | 69,466,168 | 2.00 |
| 2026-09-07 | 2.94 | 2.94 | 2.95 | 2.91 | +0.68% | 19,262,400 | 56,486,956 | 1.66 |
| 2026-09-04 | 2.95 | 2.92 | 2.98 | 2.90 | -0.68% | 23,887,300 | 70,433,840 | 2.06 |
| 2026-09-03 | 3.03 | 2.94 | 3.03 | 2.94 | -2.00% | 28,531,000 | 84,765,472 | 2.46 |
| 2026-09-02 | 3.05 | 3.00 | 3.06 | 2.96 | -1.64% | 27,804,100 | 83,279,320 | 2.40 |
| 2026-09-01 | 3.00 | 3.05 | 3.05 | 2.99 | +2.01% | 34,290,200 | 104,009,136 | 2.96 |
| 2026-08-31 | 2.98 | 2.99 | 3.01 | 2.93 | -0.99% | 51,188,500 | 151,973,328 | 4.41 |
| 2026-08-28 | 2.88 | 3.02 | 3.14 | 2.88 | +4.14% | 75,401,200 | 227,734,640 | 6.50 |
| 2026-08-27 | 2.89 | 2.90 | 2.90 | 2.85 | +0.69% | 23,608,900 | 67,970,032 | 2.04 |
| 2026-08-26 | 2.86 | 2.88 | 2.91 | 2.84 | +0.70% | 24,936,900 | 71,834,632 | 2.15 |
需要全历史数据与程序化访问？
查看 三峡新材 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=sh600293 获取全部历史日线。