中衡设计
sh603017 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）
9.70
涨跌幅
-2.22%
成交量
3,795,900 股
成交额
37,363,004 元
换手率
1.37%
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 | 9.88 | 9.70 | 10.09 | 9.67 | -2.22% | 3,795,900 | 37,363,004 | 1.37 |
| 2026-10-13 | 9.64 | 9.92 | 9.97 | 9.39 | +2.16% | 5,488,700 | 53,392,052 | 1.99 |
| 2026-10-12 | 9.81 | 9.71 | 9.94 | 9.70 | -2.90% | 3,937,700 | 38,554,272 | 1.43 |
| 2026-10-09 | 9.99 | 10.00 | 10.01 | 9.62 | -0.10% | 6,191,300 | 60,915,940 | 2.24 |
| 2026-10-08 | 10.00 | 10.01 | 10.18 | 9.95 | -0.20% | 6,270,800 | 62,984,088 | 2.27 |
| 2026-09-30 | 10.35 | 10.03 | 10.36 | 9.95 | -1.67% | 10,224,700 | 102,651,824 | 3.70 |
| 2026-09-29 | 9.82 | 10.20 | 10.60 | 9.82 | +3.24% | 10,844,300 | 110,793,976 | 3.93 |
| 2026-09-28 | 10.00 | 9.88 | 10.04 | 9.79 | -0.70% | 3,442,400 | 34,070,900 | 1.25 |
| 2026-09-24 | 9.95 | 9.95 | 10.07 | 9.91 | -0.20% | 2,756,700 | 27,516,068 | 1.00 |
| 2026-09-23 | 10.09 | 9.97 | 10.18 | 9.94 | -0.70% | 3,486,600 | 34,901,800 | 1.26 |
| 2026-09-22 | 10.03 | 10.04 | 10.10 | 9.97 | +0.40% | 3,234,500 | 32,445,032 | 1.17 |
| 2026-09-21 | 9.80 | 10.00 | 10.02 | 9.75 | +2.04% | 3,447,800 | 34,341,264 | 1.25 |
| 2026-09-18 | 9.79 | 9.80 | 9.89 | 9.75 | +0.51% | 3,580,900 | 35,227,692 | 1.30 |
| 2026-09-17 | 9.82 | 9.75 | 9.82 | 9.57 | +0.10% | 2,856,800 | 27,662,878 | 1.03 |
| 2026-09-16 | 9.60 | 9.74 | 9.79 | 9.57 | +1.25% | 3,698,400 | 35,930,464 | 1.34 |
| 2026-09-15 | 9.97 | 9.62 | 9.97 | 9.61 | -3.32% | 3,300,400 | 32,119,232 | 1.20 |
| 2026-09-14 | 9.90 | 9.95 | 10.04 | 9.84 | +0.00% | 2,603,500 | 25,945,300 | 0.94 |
| 2026-09-11 | 10.08 | 9.95 | 10.11 | 9.86 | -1.87% | 4,509,600 | 44,871,416 | 1.63 |
| 2026-09-10 | 10.11 | 10.14 | 10.31 | 10.05 | -0.20% | 3,877,100 | 39,429,032 | 1.40 |
| 2026-09-09 | 10.14 | 10.16 | 10.22 | 10.07 | +0.40% | 3,578,600 | 36,262,572 | 1.30 |
| 2026-09-08 | 10.03 | 10.12 | 10.12 | 9.97 | +0.80% | 3,459,900 | 34,798,204 | 1.25 |
| 2026-09-07 | 10.00 | 10.04 | 10.09 | 9.92 | +0.90% | 2,998,100 | 30,043,642 | 1.09 |
| 2026-09-04 | 9.96 | 9.95 | 10.14 | 9.92 | +0.10% | 3,196,200 | 32,130,488 | 1.16 |
| 2026-09-03 | 10.04 | 9.94 | 10.17 | 9.91 | -1.49% | 3,033,200 | 30,336,716 | 1.10 |
| 2026-09-02 | 10.09 | 10.09 | 10.15 | 9.99 | -0.20% | 3,476,600 | 35,019,272 | 1.26 |
| 2026-09-01 | 10.09 | 10.11 | 10.23 | 10.04 | -0.30% | 4,587,100 | 46,550,708 | 1.66 |
| 2026-08-31 | 9.92 | 10.14 | 10.17 | 9.86 | +2.74% | 6,786,900 | 68,033,712 | 2.46 |
| 2026-08-28 | 9.81 | 9.87 | 9.88 | 9.70 | +0.92% | 4,293,300 | 42,085,532 | 1.55 |
| 2026-08-27 | 9.94 | 9.78 | 10.01 | 9.73 | -1.61% | 5,737,800 | 56,237,760 | 2.08 |
| 2026-08-26 | 10.07 | 9.94 | 10.16 | 9.87 | -0.30% | 8,995,600 | 89,733,632 | 3.26 |
需要全历史数据与程序化访问？
查看 中衡设计 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=sh603017 获取全部历史日线。