凯众股份
sh603037 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）
9.64
涨跌幅
-3.70%
成交量
5,628,800 股
成交额
54,915,316 元
换手率
2.11%
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 | 10.10 | 9.64 | 10.17 | 9.62 | -3.70% | 5,628,800 | 54,915,316 | 2.11 |
| 2026-10-13 | 9.86 | 10.01 | 10.09 | 9.59 | -0.10% | 4,833,200 | 47,676,968 | 1.82 |
| 2026-10-12 | 9.89 | 10.02 | 10.10 | 9.76 | -0.50% | 7,760,600 | 77,196,536 | 2.92 |
| 2026-10-09 | 10.64 | 10.07 | 10.64 | 9.64 | -5.98% | 18,744,900 | 187,151,088 | 7.04 |
| 2026-10-08 | 10.40 | 10.71 | 10.94 | 10.07 | +3.38% | 15,707,200 | 165,426,752 | 5.90 |
| 2026-09-30 | 10.47 | 10.36 | 10.78 | 10.26 | -0.77% | 9,347,300 | 97,926,592 | 3.51 |
| 2026-09-29 | 10.01 | 10.44 | 10.75 | 9.91 | +4.19% | 7,883,100 | 82,213,840 | 2.96 |
| 2026-09-28 | 10.23 | 10.02 | 10.28 | 9.95 | -1.96% | 4,700,900 | 47,330,768 | 1.77 |
| 2026-09-24 | 10.03 | 10.22 | 10.58 | 9.91 | +1.89% | 5,786,400 | 59,485,088 | 2.17 |
| 2026-09-23 | 10.08 | 10.03 | 10.15 | 9.95 | -0.10% | 2,620,300 | 26,296,816 | 0.98 |
| 2026-09-22 | 10.10 | 10.04 | 10.20 | 10.00 | +0.20% | 2,440,500 | 24,636,476 | 0.92 |
| 2026-09-21 | 9.89 | 10.02 | 10.05 | 9.73 | +2.35% | 3,753,300 | 37,481,304 | 1.41 |
| 2026-09-18 | 10.00 | 9.79 | 10.05 | 9.78 | -1.51% | 3,010,400 | 29,749,540 | 1.13 |
| 2026-09-17 | 9.70 | 9.94 | 9.97 | 9.61 | +2.26% | 3,012,400 | 29,629,588 | 1.13 |
| 2026-09-16 | 9.69 | 9.72 | 9.79 | 9.52 | +0.31% | 2,188,900 | 21,178,194 | 0.82 |
| 2026-09-15 | 9.91 | 9.69 | 9.91 | 9.68 | -2.22% | 2,345,900 | 22,914,320 | 0.88 |
| 2026-09-14 | 9.74 | 9.91 | 10.07 | 9.66 | +1.23% | 3,587,200 | 35,624,468 | 1.35 |
| 2026-09-11 | 9.97 | 9.79 | 10.01 | 9.67 | -1.81% | 3,073,000 | 30,057,352 | 1.15 |
| 2026-09-10 | 10.21 | 9.97 | 10.21 | 9.96 | -2.25% | 2,614,100 | 26,239,896 | 0.98 |
| 2026-09-09 | 10.28 | 10.20 | 10.39 | 10.17 | -0.68% | 2,824,500 | 28,954,820 | 1.06 |
| 2026-09-08 | 10.35 | 10.27 | 10.40 | 10.17 | -0.77% | 3,414,300 | 35,042,884 | 1.28 |
| 2026-09-07 | 10.26 | 10.35 | 10.44 | 10.25 | +0.29% | 2,710,400 | 28,080,912 | 1.02 |
| 2026-09-04 | 10.50 | 10.32 | 10.60 | 10.27 | -0.58% | 2,767,500 | 28,928,676 | 1.04 |
| 2026-09-03 | 10.53 | 10.38 | 10.62 | 10.36 | -1.52% | 2,095,700 | 21,897,800 | 0.79 |
| 2026-09-02 | 10.45 | 10.54 | 10.58 | 10.31 | +0.57% | 2,660,400 | 27,819,664 | 1.00 |
| 2026-09-01 | 10.51 | 10.48 | 10.56 | 10.39 | +0.10% | 2,990,800 | 31,421,762 | 1.12 |
| 2026-08-31 | 10.18 | 10.47 | 10.48 | 10.18 | +1.75% | 2,791,600 | 28,964,644 | 1.05 |
| 2026-08-28 | 10.26 | 10.29 | 10.39 | 10.19 | +0.59% | 2,502,800 | 25,815,198 | 0.94 |
| 2026-08-27 | 10.39 | 10.23 | 10.39 | 10.16 | -1.25% | 3,604,400 | 36,962,952 | 1.35 |
| 2026-08-26 | 10.30 | 10.36 | 10.60 | 10.20 | +0.88% | 3,013,700 | 31,352,390 | 1.13 |
需要全历史数据与程序化访问？
查看 凯众股份 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=sh603037 获取全部历史日线。