如通股份

sh603036 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）

12.79

涨跌幅

-3.33%

成交量

3,736,200 股

成交额

48,453,816 元

换手率

1.81%

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	13.18	12.79	13.37	12.73	-3.33%	3,736,200	48,453,816	1.81
2026-10-13	13.00	13.23	13.30	12.52	+2.88%	4,614,800	59,759,716	2.24
2026-10-12	13.10	12.86	13.28	12.85	-2.35%	4,394,900	57,315,012	2.13
2026-10-09	13.55	13.17	13.57	12.70	-2.37%	5,030,500	65,580,616	2.44
2026-10-08	13.49	13.49	13.72	13.34	-0.22%	4,445,200	60,144,216	2.16
2026-09-30	13.84	13.52	13.92	13.36	-1.31%	3,132,200	42,420,672	1.52
2026-09-29	13.49	13.70	13.84	13.46	+1.03%	3,723,400	50,944,256	1.81
2026-09-28	13.67	13.56	13.73	13.24	-0.88%	3,660,500	49,320,692	1.78
2026-09-24	13.64	13.68	13.86	13.61	+0.15%	2,959,000	40,537,520	1.44
2026-09-23	13.83	13.66	13.93	13.64	-1.30%	3,276,500	45,003,008	1.59
2026-09-22	13.70	13.84	13.95	13.62	+0.87%	4,801,000	66,149,472	2.33
2026-09-21	13.40	13.72	13.76	13.09	+2.54%	6,124,000	82,891,544	2.97
2026-09-18	12.97	13.38	13.48	12.85	+3.72%	5,604,600	74,301,744	2.72
2026-09-17	12.94	12.90	13.04	12.66	-0.77%	4,137,400	53,164,544	2.01
2026-09-16	12.75	13.00	13.12	12.68	+2.04%	4,509,300	58,503,704	2.19
2026-09-15	13.02	12.74	13.11	12.74	-3.04%	5,351,400	68,914,808	2.60
2026-09-14	12.59	13.14	13.39	12.57	+3.79%	7,772,400	101,696,424	3.77
2026-09-11	12.92	12.66	13.10	12.55	-2.01%	6,158,800	78,651,352	2.99
2026-09-10	13.58	12.92	13.68	12.92	-5.90%	6,258,300	82,614,000	3.04
2026-09-09	13.66	13.73	13.93	13.51	+0.51%	6,118,300	83,730,976	2.97
2026-09-08	13.89	13.66	13.95	13.38	-1.66%	8,342,300	113,455,624	4.05
2026-09-07	14.09	13.89	14.15	13.71	-1.84%	7,898,600	109,692,416	3.83
2026-09-04	14.52	14.15	14.82	14.00	-2.41%	10,660,100	152,465,968	5.17
2026-09-03	15.43	14.50	15.60	14.40	-7.41%	12,858,400	192,233,664	6.24
2026-09-02	15.52	15.66	16.00	15.31	+0.00%	8,624,200	134,859,120	4.19
2026-09-01	15.96	15.66	16.14	15.48	-1.88%	7,641,000	120,777,560	3.71
2026-08-31	15.83	15.96	16.08	15.63	+1.33%	5,188,500	82,403,264	2.52
2026-08-28	15.78	15.75	16.00	15.66	-0.57%	6,018,700	95,181,416	2.92
2026-08-27	15.45	15.84	15.98	15.32	+2.06%	7,969,100	125,493,088	3.87
2026-08-26	15.80	15.52	16.00	15.49	-2.08%	8,014,700	125,826,072	3.89

需要全历史数据与程序化访问？查看如通股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603036 获取全部历史日线。