顺景科技
sh603007 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）
4.28
涨跌幅
-2.95%
成交量
11,501,700 股
成交额
49,670,376 元
换手率
1.65%
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 | 4.41 | 4.28 | 4.42 | 4.25 | -2.95% | 11,501,700 | 49,670,376 | 1.65 |
| 2026-10-13 | 4.31 | 4.41 | 4.43 | 4.20 | +1.15% | 16,563,800 | 71,679,752 | 2.38 |
| 2026-10-12 | 4.42 | 4.36 | 4.45 | 4.35 | -1.80% | 9,854,800 | 43,325,104 | 1.42 |
| 2026-10-09 | 4.42 | 4.44 | 4.45 | 4.26 | +0.23% | 14,168,700 | 61,609,960 | 2.04 |
| 2026-10-08 | 4.47 | 4.43 | 4.56 | 4.40 | -0.89% | 10,855,400 | 48,529,752 | 1.56 |
| 2026-09-30 | 4.53 | 4.47 | 4.62 | 4.45 | -0.22% | 12,502,000 | 56,284,320 | 1.80 |
| 2026-09-29 | 4.45 | 4.48 | 4.54 | 4.43 | +0.67% | 11,777,900 | 53,027,844 | 1.69 |
| 2026-09-28 | 4.55 | 4.45 | 4.58 | 4.39 | -2.20% | 15,493,500 | 68,819,808 | 2.23 |
| 2026-09-24 | 4.59 | 4.55 | 4.62 | 4.53 | -0.87% | 10,861,200 | 49,681,208 | 1.56 |
| 2026-09-23 | 4.71 | 4.59 | 4.72 | 4.58 | -2.55% | 13,092,700 | 60,475,668 | 1.88 |
| 2026-09-22 | 4.72 | 4.71 | 4.75 | 4.67 | -0.21% | 15,992,200 | 75,250,432 | 2.30 |
| 2026-09-21 | 4.69 | 4.72 | 4.74 | 4.67 | +0.64% | 16,576,400 | 78,076,136 | 2.38 |
| 2026-09-18 | 4.66 | 4.69 | 4.72 | 4.65 | +1.08% | 12,763,600 | 59,747,480 | 1.84 |
| 2026-09-17 | 4.63 | 4.64 | 4.70 | 4.59 | +0.00% | 13,213,600 | 61,381,656 | 1.90 |
| 2026-09-16 | 4.58 | 4.64 | 4.69 | 4.54 | +1.31% | 13,088,100 | 60,613,588 | 1.88 |
| 2026-09-15 | 4.74 | 4.58 | 4.77 | 4.58 | -3.78% | 14,877,300 | 69,252,368 | 2.14 |
| 2026-09-14 | 4.80 | 4.76 | 4.85 | 4.74 | -1.45% | 14,044,600 | 67,150,824 | 2.02 |
| 2026-09-11 | 4.87 | 4.83 | 4.88 | 4.71 | -1.63% | 20,036,700 | 95,824,208 | 2.88 |
| 2026-09-10 | 5.03 | 4.91 | 5.03 | 4.90 | -2.58% | 16,990,700 | 83,746,888 | 2.44 |
| 2026-09-09 | 5.10 | 5.04 | 5.13 | 5.01 | -1.75% | 17,517,200 | 88,597,992 | 2.52 |
| 2026-09-08 | 5.16 | 5.13 | 5.16 | 5.08 | -0.19% | 19,570,800 | 100,218,568 | 2.82 |
| 2026-09-07 | 5.18 | 5.14 | 5.22 | 5.13 | +0.00% | 19,466,100 | 100,550,112 | 2.80 |
| 2026-09-04 | 5.29 | 5.14 | 5.30 | 5.12 | -2.28% | 30,384,100 | 158,381,520 | 4.37 |
| 2026-09-03 | 5.14 | 5.26 | 5.29 | 5.14 | +1.94% | 38,954,500 | 203,952,208 | 5.60 |
| 2026-09-02 | 5.08 | 5.16 | 5.19 | 5.02 | +0.78% | 36,410,300 | 186,159,168 | 5.24 |
| 2026-09-01 | 5.08 | 5.12 | 5.20 | 5.08 | +0.99% | 45,274,300 | 232,466,624 | 6.51 |
| 2026-08-31 | 5.15 | 5.07 | 5.25 | 5.01 | -5.59% | 84,363,700 | 428,964,288 | 12.14 |
| 2026-08-28 | 4.98 | 5.37 | 5.37 | 4.91 | +10.04% | 78,465,200 | 413,918,528 | 11.29 |
| 2026-08-27 | 4.86 | 4.88 | 4.94 | 4.83 | -0.20% | 13,713,000 | 66,819,560 | 1.97 |
| 2026-08-26 | 4.75 | 4.89 | 4.94 | 4.75 | +3.38% | 24,101,500 | 117,250,704 | 3.47 |
需要全历史数据与程序化访问？
查看 顺景科技 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=sh603007 获取全部历史日线。