石大胜华
sh603026 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）
52.93
涨跌幅
-4.75%
成交量
8,912,200 股
成交额
483,923,648 元
换手率
3.83%
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 | 55.10 | 52.93 | 56.94 | 52.63 | -4.75% | 8,912,200 | 483,923,648 | 3.83 |
| 2026-10-13 | 57.00 | 55.57 | 57.98 | 53.78 | -5.30% | 12,895,100 | 717,339,456 | 5.54 |
| 2026-10-12 | 60.40 | 58.68 | 62.65 | 58.50 | -6.50% | 14,900,800 | 897,696,000 | 6.40 |
| 2026-10-09 | 58.70 | 62.76 | 64.88 | 58.06 | +6.37% | 23,438,100 | 1,454,912,640 | 10.07 |
| 2026-10-08 | 57.00 | 59.00 | 60.33 | 56.57 | +3.65% | 11,354,600 | 667,925,696 | 4.88 |
| 2026-09-30 | 55.88 | 56.92 | 57.96 | 55.48 | +1.88% | 5,319,000 | 302,270,784 | 2.29 |
| 2026-09-29 | 55.34 | 55.87 | 56.45 | 55.34 | +0.96% | 3,901,700 | 218,152,608 | 1.68 |
| 2026-09-28 | 57.50 | 55.34 | 57.50 | 54.91 | -3.82% | 4,158,400 | 231,885,392 | 1.79 |
| 2026-09-24 | 58.57 | 57.54 | 59.26 | 57.50 | -2.46% | 3,651,500 | 212,248,768 | 1.57 |
| 2026-09-23 | 59.70 | 58.99 | 59.78 | 58.90 | -1.32% | 3,497,600 | 206,721,968 | 1.50 |
| 2026-09-22 | 60.12 | 59.78 | 60.97 | 59.62 | -0.52% | 4,360,900 | 262,633,136 | 1.87 |
| 2026-09-21 | 61.19 | 60.09 | 61.88 | 59.96 | -1.73% | 6,018,600 | 364,712,640 | 2.59 |
| 2026-09-18 | 61.33 | 61.15 | 62.00 | 60.70 | +0.16% | 3,821,900 | 233,691,040 | 1.64 |
| 2026-09-17 | 61.86 | 61.05 | 62.30 | 60.95 | -1.41% | 4,093,300 | 251,331,424 | 1.76 |
| 2026-09-16 | 60.62 | 61.92 | 62.33 | 59.80 | +1.91% | 5,987,000 | 367,536,000 | 2.57 |
| 2026-09-15 | 61.70 | 60.76 | 62.55 | 60.63 | -1.40% | 5,404,500 | 332,742,880 | 2.32 |
| 2026-09-14 | 61.09 | 61.62 | 62.71 | 60.66 | +0.52% | 4,247,200 | 261,878,432 | 1.83 |
| 2026-09-11 | 63.02 | 61.30 | 63.60 | 59.83 | -3.95% | 7,582,800 | 464,559,712 | 3.26 |
| 2026-09-10 | 63.99 | 63.82 | 64.18 | 62.41 | -0.93% | 6,222,700 | 393,162,624 | 2.67 |
| 2026-09-09 | 62.60 | 64.42 | 65.20 | 62.60 | +2.91% | 8,615,800 | 553,488,576 | 3.70 |
| 2026-09-08 | 61.29 | 62.60 | 64.06 | 61.10 | +2.10% | 7,544,400 | 475,204,320 | 3.24 |
| 2026-09-07 | 60.60 | 61.31 | 62.28 | 59.82 | +1.15% | 4,930,500 | 302,688,608 | 2.12 |
| 2026-09-04 | 62.50 | 60.61 | 62.76 | 60.31 | -2.21% | 5,280,800 | 324,668,032 | 2.27 |
| 2026-09-03 | 61.66 | 61.98 | 62.54 | 61.35 | +0.52% | 3,474,000 | 215,089,728 | 1.49 |
| 2026-09-02 | 62.01 | 61.66 | 62.30 | 60.82 | -1.50% | 5,409,000 | 332,536,736 | 2.32 |
| 2026-09-01 | 63.20 | 62.60 | 63.38 | 62.00 | -0.24% | 5,660,200 | 354,874,240 | 2.43 |
| 2026-08-31 | 63.04 | 62.75 | 63.50 | 61.35 | -1.32% | 5,209,000 | 324,696,672 | 2.24 |
| 2026-08-28 | 63.05 | 63.59 | 64.08 | 63.05 | +0.94% | 5,681,900 | 361,784,480 | 2.44 |
| 2026-08-27 | 63.24 | 63.00 | 63.28 | 61.82 | -0.40% | 5,564,400 | 348,352,704 | 2.39 |
| 2026-08-26 | 62.66 | 63.25 | 64.38 | 62.16 | +1.69% | 6,712,300 | 425,604,288 | 2.88 |
需要全历史数据与程序化访问？
查看 石大胜华 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=sh603026 获取全部历史日线。