岳阳林纸
sh600963 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）
3.39
涨跌幅
+1.80%
成交量
43,858,500 股
成交额
149,268,592 元
换手率
2.50%
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 | 3.30 | 3.39 | 3.51 | 3.28 | +1.80% | 43,858,500 | 149,268,592 | 2.50 |
| 2026-10-13 | 3.24 | 3.33 | 3.33 | 3.20 | +0.91% | 31,392,000 | 102,541,632 | 1.79 |
| 2026-10-12 | 3.39 | 3.30 | 3.42 | 3.27 | -2.65% | 29,526,300 | 98,507,464 | 1.68 |
| 2026-10-09 | 3.37 | 3.39 | 3.40 | 3.33 | +0.89% | 25,403,600 | 85,551,224 | 1.45 |
| 2026-10-08 | 3.37 | 3.36 | 3.44 | 3.33 | -0.59% | 23,379,800 | 79,224,344 | 1.33 |
| 2026-09-30 | 3.35 | 3.38 | 3.39 | 3.32 | +1.20% | 20,287,400 | 68,232,912 | 1.15 |
| 2026-09-29 | 3.32 | 3.34 | 3.36 | 3.27 | +1.21% | 18,559,500 | 61,895,068 | 1.06 |
| 2026-09-28 | 3.35 | 3.30 | 3.36 | 3.25 | -1.49% | 23,921,800 | 78,784,368 | 1.36 |
| 2026-09-24 | 3.41 | 3.35 | 3.45 | 3.32 | -1.76% | 25,710,500 | 86,539,064 | 1.46 |
| 2026-09-23 | 3.53 | 3.41 | 3.56 | 3.40 | -3.40% | 31,329,600 | 108,961,376 | 1.78 |
| 2026-09-22 | 3.46 | 3.53 | 3.59 | 3.42 | +2.62% | 43,626,000 | 153,530,560 | 2.48 |
| 2026-09-21 | 3.39 | 3.44 | 3.46 | 3.35 | +1.47% | 29,557,100 | 100,873,440 | 1.68 |
| 2026-09-18 | 3.40 | 3.39 | 3.47 | 3.37 | -0.29% | 26,094,500 | 89,097,696 | 1.48 |
| 2026-09-17 | 3.37 | 3.40 | 3.40 | 3.32 | +0.29% | 21,213,800 | 71,297,008 | 1.21 |
| 2026-09-16 | 3.37 | 3.39 | 3.41 | 3.31 | +1.19% | 22,163,700 | 74,434,912 | 1.26 |
| 2026-09-15 | 3.45 | 3.35 | 3.45 | 3.34 | -2.62% | 21,872,300 | 73,964,112 | 1.24 |
| 2026-09-14 | 3.45 | 3.44 | 3.47 | 3.38 | -0.58% | 22,985,700 | 78,681,328 | 1.31 |
| 2026-09-11 | 3.55 | 3.46 | 3.55 | 3.44 | -1.98% | 27,957,300 | 97,240,712 | 1.59 |
| 2026-09-10 | 3.54 | 3.53 | 3.57 | 3.51 | -0.84% | 22,849,300 | 81,006,608 | 1.30 |
| 2026-09-09 | 3.62 | 3.56 | 3.63 | 3.54 | -0.84% | 29,944,500 | 107,223,016 | 1.70 |
| 2026-09-08 | 3.50 | 3.59 | 3.63 | 3.49 | +3.16% | 40,119,600 | 143,902,544 | 2.28 |
| 2026-09-07 | 3.43 | 3.48 | 3.52 | 3.40 | +1.46% | 30,073,100 | 104,298,880 | 1.71 |
| 2026-09-04 | 3.44 | 3.43 | 3.46 | 3.40 | +0.29% | 27,904,600 | 95,840,624 | 1.59 |
| 2026-09-03 | 3.48 | 3.42 | 3.51 | 3.41 | -1.72% | 25,026,600 | 86,451,168 | 1.42 |
| 2026-09-02 | 3.54 | 3.48 | 3.55 | 3.45 | -1.69% | 26,688,100 | 92,783,144 | 1.52 |
| 2026-09-01 | 3.46 | 3.54 | 3.56 | 3.44 | +2.61% | 28,930,000 | 102,057,704 | 1.65 |
| 2026-08-31 | 3.54 | 3.45 | 3.54 | 3.44 | -2.82% | 27,168,600 | 94,142,520 | 1.55 |
| 2026-08-28 | 3.50 | 3.55 | 3.57 | 3.49 | +1.14% | 29,909,600 | 105,730,448 | 1.70 |
| 2026-08-27 | 3.44 | 3.51 | 3.55 | 3.40 | +1.15% | 57,384,900 | 199,164,288 | 3.27 |
| 2026-08-26 | 3.44 | 3.47 | 3.53 | 3.41 | +1.76% | 39,231,000 | 136,951,872 | 2.23 |
需要全历史数据与程序化访问？
查看 岳阳林纸 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=sh600963 获取全部历史日线。