万盛股份

sh603010 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）

11.91

涨跌幅

-1.08%

成交量

6,120,900 股

成交额

74,124,120 元

换手率

1.07%

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	12.02	11.91	12.48	11.86	-1.08%	6,120,900	74,124,120	1.07
2026-10-13	11.97	12.04	12.10	11.57	+0.58%	4,500,700	53,639,920	0.79
2026-10-12	12.54	11.97	12.55	11.87	-4.09%	8,448,200	101,817,568	1.48
2026-10-09	12.18	12.48	12.55	11.83	+2.46%	8,776,800	106,630,664	1.54
2026-10-08	12.43	12.18	12.56	12.14	-0.90%	5,850,300	72,140,528	1.02
2026-09-30	12.13	12.29	12.68	12.13	+1.82%	6,879,600	85,221,464	1.21
2026-09-29	12.04	12.07	12.24	11.96	-0.25%	4,612,600	55,862,496	0.81
2026-09-28	12.52	12.10	12.52	11.84	-4.20%	9,489,100	115,292,064	1.66
2026-09-24	12.35	12.63	12.85	12.27	+1.45%	9,899,400	124,747,352	1.73
2026-09-23	12.50	12.45	12.57	12.24	-0.40%	5,564,100	69,182,728	0.97
2026-09-22	12.80	12.50	12.84	12.37	-2.19%	10,531,400	131,454,408	1.85
2026-09-21	12.37	12.78	12.95	12.29	+3.99%	11,931,700	151,517,648	2.09
2026-09-18	12.11	12.29	12.38	12.11	+1.57%	7,624,000	93,580,032	1.34
2026-09-17	12.25	12.10	12.50	11.88	-1.55%	11,837,200	143,481,456	2.07
2026-09-16	11.80	12.29	12.51	11.71	+4.77%	17,440,800	213,502,064	3.06
2026-09-15	11.75	11.73	11.86	11.41	+1.30%	5,562,800	65,007,176	0.97
2026-09-14	11.33	11.58	11.67	11.25	+1.31%	5,348,800	61,582,740	0.94
2026-09-11	11.67	11.43	11.68	11.05	-3.05%	9,732,700	110,057,024	1.71
2026-09-10	11.51	11.79	11.90	11.22	+1.90%	9,356,200	108,165,728	1.64
2026-09-09	11.36	11.57	11.59	11.24	+1.94%	5,929,700	67,996,776	1.04
2026-09-08	11.50	11.35	11.54	11.29	-0.61%	5,784,400	65,816,508	1.01
2026-09-07	11.64	11.42	11.76	11.40	-1.55%	6,023,000	69,519,192	1.06
2026-09-04	11.80	11.60	12.16	11.52	-1.61%	5,033,200	59,314,908	0.88
2026-09-03	11.62	11.79	11.95	11.50	+1.46%	5,651,000	66,656,884	0.99
2026-09-02	11.80	11.62	11.80	11.50	-1.78%	5,178,000	60,010,456	0.91
2026-09-01	12.10	11.83	12.25	11.82	-2.79%	7,130,500	85,137,616	1.25
2026-08-31	12.02	12.17	12.23	11.93	+0.08%	7,101,400	85,635,192	1.24
2026-08-28	11.71	12.16	12.44	11.68	+4.56%	13,490,400	164,155,568	2.36
2026-08-27	11.26	11.63	11.76	11.19	+2.29%	7,825,100	90,041,040	1.37
2026-08-26	11.34	11.37	11.50	11.18	+0.26%	5,885,600	66,825,232	1.03

需要全历史数据与程序化访问？查看万盛股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603010 获取全部历史日线。