XD广州酒

sh603043 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）

13.64

涨跌幅

+2.33%

成交量

3,302,500 股

成交额

44,634,680 元

换手率

0.59%

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	13.25	13.64	13.66	13.25	+2.33%	3,302,500	44,634,680	0.59
2026-10-13	13.52	13.33	13.62	13.30	-2.20%	2,036,400	27,344,552	0.36
2026-10-12	13.52	13.63	13.67	13.51	+0.81%	2,528,000	34,425,684	0.45
2026-10-09	13.36	13.52	13.57	13.24	+1.73%	3,652,500	49,227,824	0.65
2026-10-08	13.13	13.29	13.38	13.08	+1.14%	4,266,700	56,663,684	0.76
2026-09-30	12.97	13.14	13.23	12.95	+1.47%	1,950,900	25,563,238	0.35
2026-09-29	13.11	12.95	13.12	12.87	-0.69%	1,874,700	24,288,400	0.33
2026-09-28	12.88	13.04	13.04	12.82	+1.24%	2,816,300	36,428,604	0.50
2026-09-24	13.11	12.88	13.13	12.85	-1.60%	2,807,700	36,381,548	0.50
2026-09-23	13.08	13.09	13.28	13.03	+0.08%	2,924,900	38,467,112	0.52
2026-09-22	13.25	13.08	13.28	13.03	-1.28%	2,918,600	38,396,424	0.52
2026-09-21	13.17	13.25	13.27	13.11	+0.38%	2,485,600	32,828,332	0.44
2026-09-18	13.15	13.20	13.24	13.02	+0.92%	1,823,800	24,039,992	0.32
2026-09-17	12.98	13.08	13.14	12.96	+0.23%	1,814,700	23,674,868	0.32
2026-09-16	13.09	13.05	13.12	12.90	-0.31%	2,719,600	35,331,432	0.48
2026-09-15	13.42	13.09	13.45	13.04	-2.46%	3,457,000	45,585,576	0.61
2026-09-14	13.31	13.42	13.49	13.27	+0.60%	2,549,800	34,174,716	0.45
2026-09-11	13.67	13.34	13.71	13.15	-2.34%	4,756,300	63,361,388	0.85
2026-09-10	13.91	13.66	13.97	13.61	-2.36%	4,456,800	61,069,016	0.79
2026-09-09	14.08	13.99	14.10	13.88	-0.57%	3,552,300	49,641,084	0.63
2026-09-08	14.11	14.07	14.24	14.02	-0.21%	4,184,200	59,080,840	0.74
2026-09-07	13.92	14.10	14.17	13.87	+1.29%	5,274,300	74,297,408	0.94
2026-09-04	13.62	13.92	14.08	13.59	+2.20%	5,835,400	80,978,200	1.04
2026-09-03	13.78	13.62	13.93	13.60	-0.95%	4,561,200	62,629,252	0.81
2026-09-02	13.95	13.75	13.97	13.62	-1.50%	2,958,400	40,739,160	0.53
2026-09-01	13.86	13.96	14.13	13.77	+0.79%	4,504,800	63,056,664	0.80
2026-08-31	13.94	13.85	14.03	13.84	-0.72%	2,570,200	35,737,592	0.46
2026-08-28	13.80	13.95	14.00	13.67	+1.01%	3,438,600	47,612,376	0.61
2026-08-27	13.70	13.81	13.83	13.64	+0.80%	3,250,000	44,651,428	0.58
2026-08-26	13.55	13.70	13.79	13.55	+0.59%	3,070,700	42,120,808	0.55

需要全历史数据与程序化访问？查看 XD广州酒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603043 获取全部历史日线。