贵州燃气
sh600903 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）
6.63
涨跌幅
+0.76%
成交量
51,956,000 股
成交额
345,860,128 元
换手率
4.46%
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 | 6.65 | 6.63 | 6.79 | 6.56 | +0.76% | 51,956,000 | 345,860,128 | 4.46 |
| 2026-10-13 | 6.48 | 6.58 | 6.59 | 6.40 | +1.23% | 31,817,000 | 207,376,992 | 2.73 |
| 2026-10-12 | 6.73 | 6.50 | 6.79 | 6.48 | -4.27% | 35,020,400 | 230,730,400 | 3.01 |
| 2026-10-09 | 6.78 | 6.79 | 6.87 | 6.66 | -0.73% | 42,333,500 | 285,960,992 | 3.64 |
| 2026-10-08 | 6.79 | 6.84 | 7.07 | 6.78 | +2.40% | 63,333,600 | 437,205,600 | 5.44 |
| 2026-09-30 | 6.53 | 6.68 | 6.76 | 6.48 | +2.61% | 36,658,600 | 243,974,192 | 3.15 |
| 2026-09-29 | 6.37 | 6.51 | 6.54 | 6.36 | +1.24% | 23,038,700 | 149,416,736 | 1.98 |
| 2026-09-28 | 6.56 | 6.43 | 6.60 | 6.30 | -1.98% | 31,726,400 | 202,999,584 | 2.73 |
| 2026-09-24 | 6.63 | 6.56 | 6.78 | 6.53 | -1.20% | 31,364,500 | 207,861,152 | 2.69 |
| 2026-09-23 | 6.99 | 6.64 | 7.07 | 6.61 | -3.63% | 46,149,800 | 310,764,352 | 3.96 |
| 2026-09-22 | 6.75 | 6.89 | 6.94 | 6.75 | +1.47% | 46,216,800 | 317,290,240 | 3.97 |
| 2026-09-21 | 6.57 | 6.79 | 6.83 | 6.52 | +1.95% | 51,144,000 | 344,878,304 | 4.39 |
| 2026-09-18 | 6.45 | 6.66 | 6.86 | 6.36 | +2.94% | 63,788,400 | 423,951,520 | 5.48 |
| 2026-09-17 | 6.70 | 6.47 | 6.75 | 6.37 | -5.96% | 73,111,900 | 473,856,832 | 6.28 |
| 2026-09-16 | 6.79 | 6.88 | 7.15 | 6.79 | +1.93% | 76,126,200 | 527,113,856 | 6.54 |
| 2026-09-15 | 6.94 | 6.75 | 7.33 | 6.70 | -2.60% | 78,845,100 | 546,586,752 | 6.77 |
| 2026-09-14 | 7.22 | 6.93 | 7.36 | 6.85 | -2.94% | 74,914,400 | 524,612,704 | 6.44 |
| 2026-09-11 | 7.73 | 7.14 | 7.87 | 7.09 | -5.80% | 114,669,000 | 840,710,656 | 9.85 |
| 2026-09-10 | 7.48 | 7.58 | 8.15 | 7.48 | +1.74% | 145,414,700 | 1,127,044,864 | 12.49 |
| 2026-09-09 | 7.52 | 7.45 | 7.68 | 7.35 | +2.76% | 147,056,300 | 1,100,580,736 | 12.63 |
| 2026-09-08 | 6.57 | 7.25 | 7.25 | 6.54 | +10.02% | 60,407,500 | 423,518,912 | 5.19 |
| 2026-09-07 | 6.76 | 6.59 | 6.80 | 6.56 | -2.37% | 56,929,100 | 377,201,920 | 4.89 |
| 2026-09-04 | 6.74 | 6.75 | 6.95 | 6.63 | +0.15% | 80,933,900 | 550,055,424 | 6.95 |
| 2026-09-03 | 7.00 | 6.74 | 7.24 | 6.73 | -4.67% | 117,532,300 | 807,295,168 | 10.10 |
| 2026-09-02 | 6.71 | 7.07 | 7.07 | 6.50 | +9.95% | 75,241,700 | 515,139,808 | 6.46 |
| 2026-09-01 | 6.63 | 6.43 | 6.90 | 6.39 | +0.47% | 86,914,900 | 571,020,800 | 7.47 |
| 2026-08-31 | 6.38 | 6.40 | 6.47 | 6.30 | +0.63% | 25,395,800 | 162,100,864 | 2.18 |
| 2026-08-28 | 6.18 | 6.36 | 6.40 | 6.18 | +2.42% | 32,424,300 | 204,826,752 | 2.79 |
| 2026-08-27 | 6.22 | 6.21 | 6.25 | 6.05 | -2.20% | 35,917,800 | 221,285,056 | 3.09 |
| 2026-08-26 | 6.19 | 6.35 | 6.47 | 6.19 | +1.93% | 27,171,000 | 171,597,824 | 2.33 |
需要全历史数据与程序化访问？
查看 贵州燃气 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=sh600903 获取全部历史日线。