浙江黎明

sh603048 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）

23.73

涨跌幅

-1.00%

成交量

2,014,400 股

成交额

48,005,096 元

换手率

1.37%

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	24.22	23.73	24.38	23.58	-1.00%	2,014,400	48,005,096	1.37
2026-10-13	22.58	23.97	24.37	22.08	+4.31%	3,366,800	78,704,416	2.29
2026-10-12	23.40	22.98	23.90	22.87	-1.54%	2,623,500	61,048,464	1.79
2026-10-09	24.25	23.34	24.34	22.73	-3.23%	3,381,800	78,876,400	2.30
2026-10-08	25.58	24.12	25.70	23.98	-4.55%	2,821,800	69,475,888	1.92
2026-09-30	24.59	25.27	26.50	24.28	+2.77%	2,638,500	67,298,248	1.80
2026-09-29	24.75	24.59	25.08	24.37	-0.65%	1,561,200	38,567,448	1.06
2026-09-28	25.76	24.75	25.91	24.61	-3.92%	2,619,000	65,938,484	1.78
2026-09-24	25.50	25.76	26.15	25.40	+1.02%	2,743,800	70,861,096	1.87
2026-09-23	25.81	25.50	26.33	24.86	-0.78%	3,349,100	86,071,952	2.28
2026-09-22	24.81	25.70	26.11	24.06	+5.67%	5,229,600	132,103,704	3.56
2026-09-21	24.50	24.32	24.67	23.86	-0.04%	3,386,500	82,149,784	2.31
2026-09-18	23.33	24.33	24.54	22.94	+5.32%	4,174,300	98,563,088	2.84
2026-09-17	22.38	23.10	23.18	21.89	+3.82%	2,165,900	48,834,740	1.47
2026-09-16	22.25	22.25	22.75	21.89	+0.00%	1,856,800	41,527,680	1.26
2026-09-15	22.73	22.25	22.73	21.75	-2.20%	2,023,000	44,927,776	1.38
2026-09-14	22.58	22.75	22.79	22.30	+0.44%	1,451,600	32,721,826	0.99
2026-09-11	22.95	22.65	23.29	22.31	-2.20%	1,596,300	36,174,944	1.09
2026-09-10	23.35	23.16	23.53	23.03	-1.74%	822,300	19,115,320	0.56
2026-09-09	23.39	23.57	23.96	23.25	+0.17%	1,136,600	26,746,624	0.77
2026-09-08	23.68	23.53	23.68	23.12	-0.76%	1,293,000	30,270,112	0.88
2026-09-07	23.53	23.71	24.13	23.52	+0.25%	1,705,700	40,618,332	1.16
2026-09-04	24.57	23.65	24.71	23.49	-3.27%	2,052,600	49,305,296	1.40
2026-09-03	24.50	24.45	24.98	24.40	-0.57%	1,514,600	37,446,936	1.03
2026-09-02	24.75	24.59	24.80	24.00	-0.08%	2,167,500	52,974,276	1.48
2026-09-01	23.64	24.61	24.78	23.50	+5.13%	3,078,300	74,902,136	2.10
2026-08-31	21.88	23.41	23.85	21.76	+6.70%	3,729,800	86,149,672	2.54
2026-08-28	22.00	21.94	22.65	21.67	-0.23%	1,831,400	40,598,576	1.25
2026-08-27	21.83	21.99	22.17	21.66	+0.78%	1,198,400	26,276,632	0.82
2026-08-26	22.00	21.82	22.46	21.64	-0.86%	2,212,200	48,616,020	1.51

需要全历史数据与程序化访问？查看浙江黎明日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603048 获取全部历史日线。