科林电气

sh603050 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）

15.58

涨跌幅

-2.75%

成交量

2,201,900 股

成交额

34,627,664 元

换手率

0.55%

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	15.85	15.58	16.08	15.55	-2.75%	2,201,900	34,627,664	0.55
2026-10-13	15.90	16.02	16.10	15.70	+0.31%	1,760,300	27,958,332	0.44
2026-10-12	16.01	15.97	16.16	15.90	-0.13%	2,026,200	32,484,172	0.50
2026-10-09	15.92	15.99	16.06	15.70	+0.44%	2,856,300	45,361,852	0.71
2026-10-08	16.45	15.92	16.46	15.86	-2.63%	3,118,600	50,089,780	0.77
2026-09-30	16.62	16.35	16.62	16.23	-0.61%	2,988,600	48,935,236	0.74
2026-09-29	16.40	16.45	16.64	16.40	-0.36%	2,054,200	33,913,108	0.51
2026-09-28	16.82	16.51	16.86	16.43	-1.90%	3,775,100	62,661,744	0.94
2026-09-24	17.35	16.83	17.35	16.77	-2.60%	3,119,400	52,924,728	0.77
2026-09-23	17.28	17.28	17.35	17.04	+0.00%	1,831,600	31,533,280	0.45
2026-09-22	17.98	17.28	17.98	17.00	-4.11%	8,485,700	148,899,840	2.10
2026-09-21	18.09	18.02	18.28	17.94	-0.39%	2,223,600	40,185,340	0.55
2026-09-18	18.15	18.09	18.33	18.01	+0.11%	2,737,700	49,797,536	0.68
2026-09-17	17.97	18.07	18.11	17.85	+0.61%	1,540,300	27,710,566	0.38
2026-09-16	17.98	17.96	18.20	17.72	-0.50%	2,515,300	45,152,444	0.62
2026-09-15	17.80	18.05	18.33	17.80	+0.84%	3,442,700	62,303,148	0.85
2026-09-14	17.89	17.90	18.04	17.70	+0.06%	1,770,700	31,734,260	0.44
2026-09-11	18.15	17.89	18.34	17.82	-2.51%	4,727,900	84,886,304	1.17
2026-09-10	18.06	18.35	18.40	18.00	+1.16%	2,215,200	40,381,360	0.55
2026-09-09	18.18	18.14	18.27	17.97	-0.22%	1,641,700	29,704,594	0.41
2026-09-08	18.30	18.18	18.34	18.05	-0.76%	2,404,400	43,696,288	0.60
2026-09-07	18.55	18.32	18.64	18.08	-0.97%	2,996,600	54,727,952	0.74
2026-09-04	18.51	18.50	18.95	18.40	+0.00%	4,108,400	76,500,896	1.02
2026-09-03	18.25	18.50	18.64	18.11	+2.10%	3,754,300	69,222,768	0.93
2026-09-02	17.90	18.12	18.18	17.81	+0.22%	2,047,400	36,890,568	0.51
2026-09-01	18.05	18.08	18.18	17.90	+0.78%	1,831,600	33,053,872	0.45
2026-08-31	17.81	17.94	18.15	17.75	+0.22%	1,859,400	33,403,576	0.46
2026-08-28	17.97	17.90	18.07	17.70	+0.06%	2,125,200	38,125,836	0.53
2026-08-27	18.00	17.89	18.03	17.76	-0.50%	1,916,800	34,234,560	0.48
2026-08-26	17.94	17.98	18.06	17.76	+0.22%	2,329,200	41,723,456	0.58

需要全历史数据与程序化访问？查看科林电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603050 获取全部历史日线。