人民网
sh603000 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）
17.09
涨跌幅
+0.41%
成交量
25,315,000 股
成交额
433,043,968 元
换手率
2.29%
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 | 16.98 | 17.09 | 17.42 | 16.72 | +0.41% | 25,315,000 | 433,043,968 | 2.29 |
| 2026-10-13 | 16.58 | 17.02 | 17.16 | 16.32 | +1.61% | 21,193,700 | 356,719,808 | 1.92 |
| 2026-10-12 | 16.70 | 16.75 | 16.89 | 16.49 | -0.24% | 15,207,600 | 254,131,936 | 1.38 |
| 2026-10-09 | 16.01 | 16.79 | 16.84 | 15.87 | +4.29% | 19,459,500 | 319,000,672 | 1.76 |
| 2026-10-08 | 16.51 | 16.10 | 16.58 | 16.05 | -2.48% | 13,605,000 | 221,189,648 | 1.23 |
| 2026-09-30 | 16.61 | 16.51 | 16.84 | 16.38 | -0.84% | 10,209,100 | 169,001,360 | 0.92 |
| 2026-09-29 | 16.30 | 16.65 | 16.71 | 16.27 | +2.08% | 13,024,300 | 215,740,640 | 1.18 |
| 2026-09-28 | 16.74 | 16.31 | 16.86 | 16.31 | -2.97% | 13,635,400 | 224,383,840 | 1.23 |
| 2026-09-24 | 17.00 | 16.81 | 17.18 | 16.80 | -1.64% | 14,640,900 | 248,136,960 | 1.32 |
| 2026-09-23 | 17.30 | 17.09 | 17.47 | 17.04 | -1.73% | 20,115,900 | 345,504,416 | 1.82 |
| 2026-09-22 | 17.21 | 17.39 | 17.65 | 17.21 | +0.69% | 31,308,300 | 545,891,712 | 2.83 |
| 2026-09-21 | 17.55 | 17.27 | 17.57 | 16.86 | -0.46% | 34,761,400 | 595,091,136 | 3.14 |
| 2026-09-18 | 17.25 | 17.35 | 17.63 | 17.21 | +0.35% | 34,985,200 | 608,890,752 | 3.16 |
| 2026-09-17 | 16.98 | 17.29 | 17.50 | 16.93 | +1.41% | 39,487,700 | 682,514,112 | 3.57 |
| 2026-09-16 | 16.60 | 17.05 | 17.08 | 16.30 | -1.04% | 53,076,600 | 886,496,448 | 4.80 |
| 2026-09-15 | 17.18 | 17.23 | 18.23 | 16.92 | +3.98% | 74,906,600 | 1,321,013,632 | 6.77 |
| 2026-09-14 | 16.85 | 16.57 | 17.33 | 16.52 | +0.85% | 22,677,500 | 381,747,296 | 2.05 |
| 2026-09-11 | 16.45 | 16.43 | 16.60 | 16.06 | -1.08% | 18,880,800 | 308,155,968 | 1.71 |
| 2026-09-10 | 16.95 | 16.61 | 17.00 | 16.50 | -2.29% | 18,886,700 | 314,737,632 | 1.71 |
| 2026-09-09 | 17.41 | 17.00 | 17.43 | 16.94 | -3.02% | 24,104,300 | 411,160,096 | 2.18 |
| 2026-09-08 | 17.07 | 17.53 | 18.12 | 17.04 | +2.51% | 41,504,200 | 732,415,744 | 3.75 |
| 2026-09-07 | 16.80 | 17.10 | 17.16 | 16.68 | +2.03% | 18,614,300 | 314,971,936 | 1.68 |
| 2026-09-04 | 16.58 | 16.76 | 17.14 | 16.58 | +1.21% | 16,709,600 | 282,697,088 | 1.51 |
| 2026-09-03 | 16.94 | 16.56 | 17.13 | 16.56 | -1.72% | 15,614,400 | 261,899,488 | 1.41 |
| 2026-09-02 | 17.06 | 16.85 | 17.26 | 16.85 | -2.21% | 14,359,500 | 243,392,192 | 1.30 |
| 2026-09-01 | 17.00 | 17.23 | 17.38 | 16.95 | +0.23% | 24,871,900 | 428,213,664 | 2.25 |
| 2026-08-31 | 16.51 | 17.19 | 17.20 | 16.32 | +4.69% | 29,542,500 | 499,352,000 | 2.67 |
| 2026-08-28 | 16.48 | 16.42 | 16.65 | 16.36 | +0.06% | 11,394,400 | 187,960,832 | 1.03 |
| 2026-08-27 | 16.35 | 16.41 | 16.45 | 16.21 | +0.31% | 12,119,900 | 198,238,128 | 1.10 |
| 2026-08-26 | 16.42 | 16.36 | 16.59 | 16.30 | -0.85% | 10,954,900 | 179,766,160 | 0.99 |
需要全历史数据与程序化访问？
查看 人民网 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=sh603000 获取全部历史日线。