鹿山新材
sh603051 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）
21.92
涨跌幅
+0.18%
成交量
4,198,900 股
成交额
92,822,184 元
换手率
2.60%
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 | 22.01 | 21.92 | 22.48 | 21.73 | +0.18% | 4,198,900 | 92,822,184 | 2.60 |
| 2026-10-13 | 22.24 | 21.88 | 22.50 | 21.07 | -3.57% | 5,816,600 | 126,396,704 | 3.60 |
| 2026-10-12 | 22.59 | 22.69 | 23.30 | 21.98 | +0.40% | 5,553,600 | 125,589,984 | 3.44 |
| 2026-10-09 | 23.23 | 22.60 | 23.48 | 21.68 | -3.83% | 6,686,800 | 149,734,624 | 4.14 |
| 2026-10-08 | 24.36 | 23.50 | 24.42 | 22.80 | -3.13% | 6,977,600 | 163,309,424 | 4.32 |
| 2026-09-30 | 24.82 | 24.26 | 24.95 | 24.15 | -1.82% | 4,526,400 | 110,930,632 | 2.80 |
| 2026-09-29 | 24.08 | 24.71 | 24.85 | 23.76 | +2.57% | 4,394,400 | 107,505,904 | 2.72 |
| 2026-09-28 | 25.10 | 24.09 | 25.20 | 24.00 | -4.48% | 7,345,000 | 178,196,704 | 4.54 |
| 2026-09-24 | 25.35 | 25.22 | 25.94 | 25.18 | -1.37% | 4,370,100 | 111,547,232 | 2.70 |
| 2026-09-23 | 25.13 | 25.57 | 26.00 | 25.00 | +1.27% | 5,948,400 | 152,159,584 | 3.68 |
| 2026-09-22 | 25.26 | 25.25 | 25.68 | 25.03 | +0.80% | 6,433,700 | 162,633,552 | 3.98 |
| 2026-09-21 | 25.66 | 25.05 | 26.00 | 25.00 | -2.42% | 9,194,000 | 233,929,616 | 5.69 |
| 2026-09-18 | 23.94 | 25.67 | 26.15 | 23.80 | +7.86% | 13,262,400 | 334,071,648 | 8.21 |
| 2026-09-17 | 23.50 | 23.80 | 24.15 | 23.46 | +0.34% | 5,716,500 | 136,150,976 | 3.54 |
| 2026-09-16 | 23.60 | 23.72 | 23.95 | 23.32 | +0.21% | 6,354,700 | 150,519,168 | 3.93 |
| 2026-09-15 | 23.16 | 23.67 | 23.97 | 22.90 | +1.63% | 9,292,900 | 218,625,920 | 5.75 |
| 2026-09-14 | 22.83 | 23.29 | 23.99 | 22.69 | +2.24% | 12,016,000 | 280,630,208 | 7.43 |
| 2026-09-11 | 22.30 | 22.78 | 22.95 | 21.45 | +1.06% | 7,833,400 | 174,158,640 | 4.85 |
| 2026-09-10 | 22.28 | 22.54 | 22.80 | 21.75 | +0.76% | 6,829,300 | 152,306,208 | 4.23 |
| 2026-09-09 | 21.24 | 22.37 | 22.58 | 21.11 | +5.32% | 7,172,200 | 157,494,560 | 4.44 |
| 2026-09-08 | 21.20 | 21.24 | 21.28 | 20.98 | +0.47% | 2,159,500 | 45,666,668 | 1.34 |
| 2026-09-07 | 21.15 | 21.14 | 21.36 | 21.06 | -0.19% | 2,880,900 | 61,053,936 | 1.78 |
| 2026-09-04 | 21.55 | 21.18 | 21.94 | 21.05 | -0.61% | 3,569,300 | 76,978,200 | 2.21 |
| 2026-09-03 | 21.40 | 21.31 | 21.57 | 21.09 | +0.24% | 3,148,000 | 67,079,520 | 1.95 |
| 2026-09-02 | 21.30 | 21.26 | 21.42 | 20.97 | -1.25% | 2,417,400 | 51,315,484 | 1.50 |
| 2026-09-01 | 21.52 | 21.53 | 21.82 | 21.32 | +1.17% | 6,018,200 | 129,745,608 | 3.72 |
| 2026-08-31 | 20.86 | 21.28 | 21.37 | 20.71 | +0.61% | 3,473,900 | 72,868,736 | 2.15 |
| 2026-08-28 | 20.81 | 21.15 | 21.62 | 20.76 | +1.29% | 3,679,300 | 78,160,792 | 2.28 |
| 2026-08-27 | 20.37 | 20.88 | 21.33 | 20.10 | +2.50% | 4,643,000 | 96,319,368 | 2.87 |
| 2026-08-26 | 20.56 | 20.37 | 20.77 | 20.31 | -1.02% | 3,093,900 | 63,443,976 | 1.91 |
需要全历史数据与程序化访问？
查看 鹿山新材 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=sh603051 获取全部历史日线。