柳钢股份
sh601003 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）
3.54
涨跌幅
+0.00%
成交量
13,312,100 股
成交额
47,236,592 元
换手率
0.51%
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 | 3.55 | 3.54 | 3.59 | 3.51 | +0.00% | 13,312,100 | 47,236,592 | 0.51 |
| 2026-10-13 | 3.54 | 3.54 | 3.58 | 3.51 | -0.84% | 12,362,300 | 43,808,728 | 0.47 |
| 2026-10-12 | 3.61 | 3.57 | 3.62 | 3.53 | -0.28% | 13,415,500 | 47,857,300 | 0.51 |
| 2026-10-09 | 3.58 | 3.58 | 3.62 | 3.55 | +0.28% | 16,623,700 | 59,517,952 | 0.63 |
| 2026-10-08 | 3.57 | 3.57 | 3.66 | 3.54 | -0.28% | 15,196,500 | 54,513,820 | 0.58 |
| 2026-09-30 | 3.51 | 3.58 | 3.59 | 3.46 | +2.29% | 16,907,300 | 59,898,456 | 0.64 |
| 2026-09-29 | 3.44 | 3.50 | 3.53 | 3.43 | +1.16% | 12,842,700 | 44,992,244 | 0.49 |
| 2026-09-28 | 3.50 | 3.46 | 3.51 | 3.41 | -0.86% | 13,511,400 | 46,525,268 | 0.51 |
| 2026-09-24 | 3.48 | 3.49 | 3.52 | 3.42 | -0.85% | 19,266,400 | 66,997,964 | 0.73 |
| 2026-09-23 | 3.60 | 3.52 | 3.74 | 3.51 | -1.95% | 36,686,500 | 132,483,416 | 1.39 |
| 2026-09-22 | 3.60 | 3.59 | 3.63 | 3.55 | -0.28% | 13,286,500 | 47,600,544 | 0.50 |
| 2026-09-21 | 3.57 | 3.60 | 3.62 | 3.53 | +1.12% | 13,104,900 | 46,822,096 | 0.50 |
| 2026-09-18 | 3.53 | 3.56 | 3.57 | 3.50 | +1.42% | 12,454,400 | 44,087,552 | 0.47 |
| 2026-09-17 | 3.54 | 3.51 | 3.57 | 3.48 | -1.96% | 12,979,800 | 45,602,236 | 0.49 |
| 2026-09-16 | 3.62 | 3.58 | 3.63 | 3.52 | -0.83% | 14,977,500 | 53,429,896 | 0.57 |
| 2026-09-15 | 3.66 | 3.61 | 3.67 | 3.59 | -1.63% | 13,938,800 | 50,349,704 | 0.53 |
| 2026-09-14 | 3.72 | 3.67 | 3.75 | 3.64 | -1.61% | 18,138,200 | 66,719,136 | 0.69 |
| 2026-09-11 | 3.88 | 3.73 | 3.88 | 3.71 | -4.11% | 23,125,700 | 86,709,264 | 0.88 |
| 2026-09-10 | 3.88 | 3.89 | 3.93 | 3.84 | -0.51% | 18,823,500 | 73,256,208 | 0.71 |
| 2026-09-09 | 3.88 | 3.91 | 3.92 | 3.82 | +0.51% | 24,729,300 | 95,979,104 | 0.94 |
| 2026-09-08 | 3.74 | 3.89 | 3.90 | 3.74 | +4.01% | 30,952,700 | 119,311,816 | 1.18 |
| 2026-09-07 | 3.74 | 3.74 | 3.78 | 3.71 | -0.80% | 20,375,100 | 76,272,568 | 0.77 |
| 2026-09-04 | 3.82 | 3.77 | 3.83 | 3.73 | -1.31% | 28,777,500 | 108,851,160 | 1.09 |
| 2026-09-03 | 3.88 | 3.82 | 3.92 | 3.82 | -1.55% | 17,148,200 | 66,277,680 | 0.65 |
| 2026-09-02 | 3.90 | 3.88 | 3.94 | 3.79 | -0.51% | 23,431,900 | 90,222,128 | 0.89 |
| 2026-09-01 | 3.82 | 3.90 | 3.95 | 3.82 | +1.56% | 30,044,200 | 117,575,136 | 1.14 |
| 2026-08-31 | 4.01 | 3.84 | 4.08 | 3.83 | -5.19% | 56,662,900 | 222,196,656 | 2.15 |
| 2026-08-28 | 3.67 | 4.05 | 4.05 | 3.66 | +10.05% | 39,835,600 | 156,533,936 | 1.51 |
| 2026-08-27 | 3.70 | 3.68 | 3.71 | 3.63 | -0.81% | 15,454,500 | 56,682,208 | 0.59 |
| 2026-08-26 | 3.66 | 3.71 | 3.75 | 3.65 | +1.09% | 16,480,100 | 61,296,892 | 0.63 |
需要全历史数据与程序化访问？
查看 柳钢股份 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=sh601003 获取全部历史日线。