晶方科技
sh603005 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）
23.57
涨跌幅
-3.04%
成交量
15,874,100 股
成交额
379,522,464 元
换手率
2.43%
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 | 24.10 | 23.57 | 24.34 | 23.53 | -3.04% | 15,874,100 | 379,522,464 | 2.43 |
| 2026-10-13 | 23.94 | 24.31 | 24.56 | 23.27 | +0.16% | 24,257,700 | 579,795,392 | 3.72 |
| 2026-10-12 | 24.90 | 24.27 | 24.97 | 24.17 | -3.31% | 21,438,300 | 525,680,064 | 3.29 |
| 2026-10-09 | 25.61 | 25.10 | 25.68 | 24.04 | -2.79% | 36,185,500 | 900,495,616 | 5.55 |
| 2026-10-08 | 27.01 | 25.82 | 27.36 | 25.56 | -4.33% | 25,493,200 | 671,463,616 | 3.91 |
| 2026-09-30 | 28.10 | 26.99 | 28.13 | 26.94 | -3.12% | 23,612,200 | 644,736,832 | 3.62 |
| 2026-09-29 | 27.80 | 27.86 | 28.51 | 27.61 | -0.14% | 21,377,000 | 597,582,144 | 3.28 |
| 2026-09-28 | 29.44 | 27.90 | 29.47 | 27.78 | -5.46% | 26,923,600 | 762,256,960 | 4.13 |
| 2026-09-24 | 29.98 | 29.51 | 30.25 | 29.50 | -2.45% | 18,575,200 | 553,535,296 | 2.85 |
| 2026-09-23 | 30.33 | 30.25 | 30.65 | 29.90 | -0.23% | 21,964,800 | 664,042,624 | 3.37 |
| 2026-09-22 | 30.96 | 30.32 | 31.18 | 30.14 | -0.39% | 33,439,700 | 1,026,683,008 | 5.13 |
| 2026-09-21 | 30.80 | 30.44 | 30.90 | 30.16 | -0.62% | 30,593,700 | 932,200,512 | 4.69 |
| 2026-09-18 | 30.26 | 30.63 | 31.20 | 29.77 | +2.89% | 45,575,800 | 1,394,442,112 | 6.99 |
| 2026-09-17 | 29.90 | 29.77 | 30.48 | 29.67 | -1.26% | 23,351,200 | 700,773,824 | 3.58 |
| 2026-09-16 | 29.10 | 30.15 | 30.22 | 28.83 | +3.86% | 28,555,100 | 849,970,240 | 4.38 |
| 2026-09-15 | 28.53 | 29.03 | 29.55 | 28.47 | +0.83% | 20,986,300 | 610,815,552 | 3.22 |
| 2026-09-14 | 28.28 | 28.79 | 29.06 | 28.05 | +0.14% | 17,884,200 | 512,041,536 | 2.74 |
| 2026-09-11 | 28.73 | 28.75 | 29.00 | 27.88 | -2.21% | 30,039,400 | 854,658,496 | 4.61 |
| 2026-09-10 | 29.88 | 29.40 | 30.19 | 29.35 | -2.81% | 31,946,000 | 948,473,664 | 4.90 |
| 2026-09-09 | 29.31 | 30.25 | 30.98 | 29.31 | +4.42% | 57,039,400 | 1,723,257,600 | 8.75 |
| 2026-09-08 | 29.29 | 28.97 | 29.76 | 28.72 | -0.62% | 23,735,800 | 692,586,560 | 3.64 |
| 2026-09-07 | 29.26 | 29.15 | 29.45 | 28.60 | +0.87% | 23,793,200 | 693,235,840 | 3.65 |
| 2026-09-04 | 29.70 | 28.90 | 30.06 | 28.70 | -1.87% | 26,401,900 | 773,987,008 | 4.05 |
| 2026-09-03 | 29.78 | 29.45 | 29.89 | 28.96 | -0.07% | 23,743,300 | 698,062,336 | 3.64 |
| 2026-09-02 | 29.71 | 29.47 | 29.80 | 29.16 | -1.96% | 19,716,600 | 579,795,264 | 3.02 |
| 2026-09-01 | 30.96 | 30.06 | 30.96 | 29.93 | -2.78% | 21,747,000 | 657,764,800 | 3.33 |
| 2026-08-31 | 29.69 | 30.92 | 31.05 | 29.60 | +2.38% | 22,776,500 | 690,277,696 | 3.49 |
| 2026-08-28 | 30.75 | 30.20 | 31.36 | 30.12 | -2.04% | 27,055,700 | 829,244,032 | 4.15 |
| 2026-08-27 | 30.23 | 30.83 | 31.24 | 30.00 | +2.84% | 31,124,300 | 954,769,280 | 4.77 |
| 2026-08-26 | 30.25 | 29.98 | 30.56 | 29.41 | -1.15% | 32,439,500 | 970,264,576 | 4.97 |
需要全历史数据与程序化访问？
查看 晶方科技 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=sh603005 获取全部历史日线。