合锻智能
sh603011 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）
20.90
涨跌幅
-0.99%
成交量
22,676,800 股
成交额
481,892,288 元
换手率
4.59%
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 | 21.20 | 20.90 | 21.78 | 20.72 | -0.99% | 22,676,800 | 481,892,288 | 4.59 |
| 2026-10-13 | 20.25 | 21.11 | 21.45 | 19.68 | +1.10% | 21,652,400 | 446,358,016 | 4.38 |
| 2026-10-12 | 21.79 | 20.88 | 21.79 | 20.83 | -4.40% | 19,726,100 | 416,487,264 | 3.99 |
| 2026-10-09 | 23.20 | 21.84 | 23.20 | 21.00 | -6.39% | 28,600,700 | 620,931,648 | 5.78 |
| 2026-10-08 | 24.35 | 23.33 | 24.89 | 23.00 | -2.71% | 20,121,900 | 481,063,456 | 4.07 |
| 2026-09-30 | 25.08 | 23.98 | 25.14 | 23.97 | -2.48% | 15,026,800 | 365,182,240 | 3.04 |
| 2026-09-29 | 23.83 | 24.59 | 25.08 | 23.60 | +2.72% | 26,224,200 | 639,272,320 | 5.30 |
| 2026-09-28 | 25.86 | 23.94 | 25.86 | 23.54 | -7.89% | 37,809,800 | 916,069,696 | 7.65 |
| 2026-09-24 | 26.95 | 25.99 | 27.15 | 25.93 | -4.10% | 29,210,500 | 768,005,952 | 5.91 |
| 2026-09-23 | 27.00 | 27.10 | 27.47 | 26.69 | +0.15% | 32,245,000 | 874,485,312 | 6.52 |
| 2026-09-22 | 27.35 | 27.06 | 28.50 | 26.93 | -0.26% | 45,000,800 | 1,245,417,856 | 9.10 |
| 2026-09-21 | 27.43 | 27.13 | 27.63 | 26.80 | -0.91% | 31,817,100 | 864,241,600 | 6.44 |
| 2026-09-18 | 28.01 | 27.38 | 28.20 | 27.00 | -0.54% | 36,650,500 | 1,008,324,352 | 7.41 |
| 2026-09-17 | 28.00 | 27.53 | 28.50 | 27.32 | -2.89% | 45,941,000 | 1,276,643,072 | 9.29 |
| 2026-09-16 | 27.12 | 28.35 | 28.92 | 26.69 | +4.69% | 64,864,500 | 1,802,742,784 | 13.12 |
| 2026-09-15 | 25.50 | 27.08 | 27.55 | 25.50 | +4.80% | 60,076,100 | 1,619,059,456 | 12.15 |
| 2026-09-14 | 25.23 | 25.84 | 26.30 | 24.42 | +0.12% | 33,806,600 | 863,215,680 | 6.84 |
| 2026-09-11 | 26.39 | 25.81 | 26.98 | 25.19 | -3.80% | 53,425,800 | 1,387,464,576 | 10.81 |
| 2026-09-10 | 26.10 | 26.83 | 28.10 | 25.90 | +1.44% | 76,337,600 | 2,075,836,672 | 15.44 |
| 2026-09-09 | 26.67 | 26.45 | 26.97 | 26.09 | +0.76% | 41,309,500 | 1,093,719,680 | 8.36 |
| 2026-09-08 | 26.50 | 26.25 | 27.20 | 26.03 | -0.30% | 52,657,700 | 1,394,413,952 | 10.65 |
| 2026-09-07 | 24.39 | 26.33 | 26.62 | 24.18 | +8.80% | 67,525,400 | 1,736,962,816 | 13.66 |
| 2026-09-04 | 25.38 | 24.20 | 25.52 | 24.01 | -4.35% | 40,117,500 | 991,318,528 | 8.11 |
| 2026-09-03 | 25.68 | 25.30 | 25.98 | 25.00 | -1.56% | 43,408,500 | 1,100,053,248 | 8.78 |
| 2026-09-02 | 25.33 | 25.70 | 26.43 | 24.92 | -0.31% | 57,012,100 | 1,472,831,488 | 11.53 |
| 2026-09-01 | 26.95 | 25.78 | 27.07 | 25.64 | -3.81% | 46,941,100 | 1,220,699,904 | 9.49 |
| 2026-08-31 | 27.00 | 26.80 | 27.54 | 25.88 | -3.07% | 82,679,900 | 2,206,000,640 | 16.72 |
| 2026-08-28 | 25.18 | 27.65 | 27.65 | 25.00 | +9.98% | 82,006,200 | 2,204,164,096 | 16.59 |
| 2026-08-27 | 22.31 | 25.14 | 25.14 | 21.99 | +10.02% | 52,012,800 | 1,242,142,208 | 10.52 |
| 2026-08-26 | 23.89 | 22.85 | 23.90 | 21.62 | +0.22% | 53,685,700 | 1,210,006,016 | 10.86 |
需要全历史数据与程序化访问？
查看 合锻智能 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=sh603011 获取全部历史日线。