奥康国际
sh603001 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）
11.33
涨跌幅
-4.87%
成交量
16,432,800 股
成交额
190,033,952 元
换手率
4.10%
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 | 12.01 | 11.33 | 12.29 | 11.23 | -4.87% | 16,432,800 | 190,033,952 | 4.10 |
| 2026-10-13 | 10.50 | 11.91 | 11.91 | 10.50 | +9.97% | 13,874,600 | 157,810,640 | 3.46 |
| 2026-10-12 | 11.40 | 10.83 | 11.61 | 10.83 | -5.00% | 8,337,600 | 92,926,416 | 2.08 |
| 2026-10-09 | 11.25 | 11.40 | 11.49 | 10.82 | +0.62% | 10,362,100 | 115,472,944 | 2.58 |
| 2026-10-08 | 11.29 | 11.33 | 11.49 | 11.10 | +0.35% | 11,287,700 | 128,201,792 | 2.81 |
| 2026-09-30 | 11.90 | 11.29 | 11.99 | 11.17 | -5.68% | 15,906,800 | 182,989,328 | 3.97 |
| 2026-09-29 | 11.42 | 11.97 | 12.16 | 11.12 | +5.74% | 18,478,400 | 219,312,240 | 4.61 |
| 2026-09-28 | 11.62 | 11.32 | 11.69 | 11.05 | -3.58% | 22,779,100 | 258,201,232 | 5.68 |
| 2026-09-24 | 12.00 | 11.74 | 12.24 | 11.74 | -3.14% | 20,696,800 | 248,158,384 | 5.16 |
| 2026-09-23 | 11.62 | 12.12 | 12.20 | 11.58 | +4.30% | 25,072,500 | 298,841,664 | 6.25 |
| 2026-09-22 | 11.56 | 11.62 | 12.04 | 11.45 | +1.31% | 37,297,700 | 434,811,840 | 9.30 |
| 2026-09-21 | 10.59 | 11.47 | 11.47 | 10.55 | +9.97% | 28,561,000 | 322,960,928 | 7.12 |
| 2026-09-18 | 9.39 | 10.43 | 10.43 | 9.21 | +10.02% | 25,738,200 | 258,808,656 | 6.42 |
| 2026-09-17 | 9.07 | 9.48 | 9.53 | 9.01 | +4.52% | 12,593,600 | 117,114,224 | 3.14 |
| 2026-09-16 | 9.05 | 9.07 | 9.11 | 8.72 | +2.25% | 7,274,800 | 64,998,696 | 1.81 |
| 2026-09-15 | 8.62 | 8.87 | 9.21 | 8.62 | +1.95% | 9,049,200 | 81,197,056 | 2.26 |
| 2026-09-14 | 8.80 | 8.70 | 8.90 | 8.70 | -2.47% | 6,024,300 | 52,802,208 | 1.50 |
| 2026-09-11 | 8.87 | 8.92 | 8.99 | 8.71 | +0.00% | 10,686,900 | 94,277,096 | 2.67 |
| 2026-09-10 | 9.05 | 8.92 | 9.11 | 8.87 | -2.51% | 9,204,100 | 82,429,840 | 2.30 |
| 2026-09-09 | 9.38 | 9.15 | 9.38 | 8.90 | -0.87% | 14,615,500 | 133,146,128 | 3.64 |
| 2026-09-08 | 9.27 | 9.23 | 9.56 | 9.16 | +0.11% | 13,253,700 | 123,905,176 | 3.31 |
| 2026-09-07 | 8.97 | 9.22 | 9.26 | 8.86 | +2.79% | 12,232,200 | 111,156,576 | 3.05 |
| 2026-09-04 | 9.15 | 8.97 | 9.30 | 8.86 | -1.32% | 16,223,800 | 146,876,896 | 4.05 |
| 2026-09-03 | 9.40 | 9.09 | 9.46 | 8.97 | -1.30% | 24,704,100 | 226,490,816 | 6.16 |
| 2026-09-02 | 8.88 | 9.21 | 9.78 | 8.88 | +3.60% | 39,551,300 | 375,199,616 | 9.86 |
| 2026-09-01 | 9.28 | 8.89 | 9.43 | 8.88 | -1.55% | 26,256,500 | 239,015,600 | 6.55 |
| 2026-08-31 | 8.17 | 9.03 | 9.03 | 8.06 | +9.99% | 17,056,200 | 148,998,544 | 4.25 |
| 2026-08-28 | 8.28 | 8.21 | 8.39 | 8.18 | -1.32% | 8,359,500 | 69,108,024 | 2.08 |
| 2026-08-27 | 8.19 | 8.32 | 8.48 | 8.11 | +1.46% | 9,312,600 | 77,630,656 | 2.32 |
| 2026-08-26 | 8.11 | 8.20 | 8.22 | 7.99 | +0.99% | 8,115,500 | 65,944,852 | 2.02 |
需要全历史数据与程序化访问？
查看 奥康国际 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=sh603001 获取全部历史日线。