泛微网络

sh603039 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）

34.17

涨跌幅

-1.47%

成交量

6,568,500 股

成交额

226,112,112 元

换手率

2.14%

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	34.47	34.17	34.86	34.05	-1.47%	6,568,500	226,112,112	2.14
2026-10-13	33.94	34.68	35.40	33.60	-0.17%	9,888,800	339,718,912	3.21
2026-10-12	34.66	34.74	35.33	34.18	+0.03%	8,709,700	302,882,784	2.83
2026-10-09	33.18	34.73	34.98	32.13	+4.61%	11,226,300	375,121,632	3.65
2026-10-08	34.38	33.20	34.87	32.97	-4.41%	8,301,900	278,591,264	2.70
2026-09-30	34.60	34.73	35.30	34.50	+0.58%	9,118,900	317,780,000	2.96
2026-09-29	34.21	34.53	35.20	34.21	+0.23%	8,557,000	296,895,680	2.78
2026-09-28	35.50	34.45	35.95	34.00	-3.45%	11,162,700	387,905,728	3.63
2026-09-24	37.49	35.68	37.76	35.64	-5.76%	18,583,900	678,070,592	6.04
2026-09-23	39.70	37.86	39.99	37.77	-4.63%	25,744,000	991,812,032	8.37
2026-09-22	36.80	39.70	39.70	36.45	+10.00%	37,191,800	1,439,688,192	12.09
2026-09-21	36.50	36.09	36.50	35.92	+0.39%	6,861,600	247,857,552	2.23
2026-09-18	35.92	35.95	36.13	35.47	+1.21%	7,860,100	281,304,704	2.56
2026-09-17	35.61	35.52	36.28	35.40	-1.20%	7,783,300	277,942,656	2.53
2026-09-16	36.15	35.95	36.46	35.35	-0.55%	9,371,900	336,752,448	3.05
2026-09-15	36.83	36.15	36.88	36.00	+0.36%	12,145,700	442,123,008	3.95
2026-09-14	35.44	36.02	36.49	35.00	+1.38%	12,092,500	434,788,288	3.93
2026-09-11	36.27	35.53	36.27	35.26	-2.28%	8,355,600	297,759,040	2.72
2026-09-10	36.98	36.36	37.18	36.29	-2.23%	7,128,600	260,570,432	2.32
2026-09-09	38.14	37.19	38.17	36.85	-2.13%	11,217,900	418,290,208	3.65
2026-09-08	38.35	38.00	39.39	37.81	-1.66%	11,351,100	435,455,968	3.69
2026-09-07	39.67	38.64	40.28	38.36	-2.42%	15,831,200	615,516,096	5.15
2026-09-04	40.05	39.60	42.57	39.28	+0.79%	23,915,800	982,507,584	7.77
2026-09-03	39.71	39.29	41.50	38.91	-1.06%	13,408,000	535,367,392	4.36
2026-09-02	40.61	39.71	41.87	39.60	-4.57%	15,108,100	607,447,424	4.91
2026-09-01	41.97	41.61	42.87	40.60	-0.90%	21,640,700	905,056,448	7.03
2026-08-31	38.99	41.99	42.00	38.89	+3.91%	29,029,200	1,178,248,576	9.44
2026-08-28	41.60	40.41	41.99	39.33	+1.84%	36,858,600	1,489,420,416	11.98
2026-08-27	39.44	39.68	40.14	39.03	+0.61%	11,966,000	471,832,832	3.89
2026-08-26	40.10	39.44	40.51	39.20	-1.65%	11,437,200	454,426,432	3.72

需要全历史数据与程序化访问？查看泛微网络日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603039 获取全部历史日线。