科力远
sh600478 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）
4.68
涨跌幅
-3.70%
成交量
61,362,400 股
成交额
294,049,248 元
换手率
3.62%
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 | 4.85 | 4.68 | 4.99 | 4.67 | -3.70% | 61,362,400 | 294,049,248 | 3.62 |
| 2026-10-13 | 4.96 | 4.86 | 4.99 | 4.76 | -3.38% | 74,827,400 | 364,424,640 | 4.42 |
| 2026-10-12 | 5.19 | 5.03 | 5.23 | 5.00 | -1.37% | 131,638,100 | 674,145,536 | 7.77 |
| 2026-10-09 | 4.64 | 5.10 | 5.10 | 4.62 | +9.91% | 61,382,600 | 308,873,440 | 3.62 |
| 2026-10-08 | 4.54 | 4.64 | 4.69 | 4.54 | +2.20% | 31,978,900 | 148,412,048 | 1.89 |
| 2026-09-30 | 4.50 | 4.54 | 4.56 | 4.44 | +1.11% | 23,697,700 | 107,188,016 | 1.40 |
| 2026-09-29 | 4.36 | 4.49 | 4.52 | 4.33 | +3.70% | 30,141,000 | 134,551,936 | 1.78 |
| 2026-09-28 | 4.40 | 4.33 | 4.41 | 4.28 | -1.81% | 18,705,600 | 81,035,864 | 1.10 |
| 2026-09-24 | 4.47 | 4.41 | 4.51 | 4.39 | -1.56% | 19,640,400 | 87,316,688 | 1.16 |
| 2026-09-23 | 4.58 | 4.48 | 4.61 | 4.48 | -2.18% | 22,599,500 | 102,133,704 | 1.33 |
| 2026-09-22 | 4.56 | 4.58 | 4.65 | 4.55 | +0.66% | 31,265,600 | 143,780,800 | 1.85 |
| 2026-09-21 | 4.61 | 4.55 | 4.67 | 4.54 | -1.52% | 30,657,100 | 140,614,528 | 1.81 |
| 2026-09-18 | 4.65 | 4.62 | 4.69 | 4.62 | -0.22% | 16,376,100 | 76,078,936 | 0.97 |
| 2026-09-17 | 4.70 | 4.63 | 4.74 | 4.62 | -1.70% | 14,962,700 | 69,543,952 | 0.88 |
| 2026-09-16 | 4.75 | 4.71 | 4.75 | 4.61 | -0.84% | 19,119,200 | 89,534,536 | 1.13 |
| 2026-09-15 | 4.73 | 4.75 | 4.78 | 4.70 | +0.42% | 14,973,000 | 70,957,568 | 0.88 |
| 2026-09-14 | 4.66 | 4.73 | 4.77 | 4.64 | +1.07% | 12,458,600 | 58,833,508 | 0.74 |
| 2026-09-11 | 4.77 | 4.68 | 4.77 | 4.60 | -2.09% | 20,666,600 | 96,331,952 | 1.22 |
| 2026-09-10 | 4.81 | 4.78 | 4.82 | 4.74 | -0.62% | 13,730,600 | 65,580,224 | 0.81 |
| 2026-09-09 | 4.82 | 4.81 | 4.84 | 4.78 | -0.21% | 14,023,600 | 67,478,224 | 0.83 |
| 2026-09-08 | 4.76 | 4.82 | 4.85 | 4.74 | +1.26% | 19,642,400 | 94,550,656 | 1.16 |
| 2026-09-07 | 4.76 | 4.76 | 4.80 | 4.74 | +0.00% | 15,771,300 | 75,247,352 | 0.93 |
| 2026-09-04 | 4.82 | 4.76 | 4.88 | 4.73 | -0.83% | 20,590,500 | 99,279,608 | 1.22 |
| 2026-09-03 | 4.82 | 4.80 | 4.86 | 4.79 | +0.00% | 15,865,100 | 76,550,936 | 0.94 |
| 2026-09-02 | 4.87 | 4.80 | 4.87 | 4.73 | -2.24% | 25,667,600 | 122,725,552 | 1.52 |
| 2026-09-01 | 4.89 | 4.91 | 4.94 | 4.86 | +0.41% | 20,117,300 | 98,654,416 | 1.19 |
| 2026-08-31 | 4.95 | 4.89 | 4.96 | 4.84 | -1.41% | 20,275,900 | 98,999,576 | 1.20 |
| 2026-08-28 | 4.90 | 4.96 | 4.99 | 4.88 | +1.02% | 24,624,300 | 121,494,552 | 1.45 |
| 2026-08-27 | 4.97 | 4.91 | 4.97 | 4.80 | -1.01% | 29,956,700 | 145,925,952 | 1.77 |
| 2026-08-26 | 4.93 | 4.96 | 5.02 | 4.90 | +0.61% | 23,634,500 | 117,597,000 | 1.40 |
需要全历史数据与程序化访问？
查看 科力远 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=sh600478 获取全部历史日线。