可川科技
sh603052 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）
44.22
涨跌幅
-3.30%
成交量
2,276,600 股
成交额
102,467,832 元
换手率
1.21%
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 | 45.73 | 44.22 | 45.90 | 44.20 | -3.30% | 2,276,600 | 102,467,832 | 1.21 |
| 2026-10-13 | 43.50 | 45.73 | 46.37 | 42.03 | +1.69% | 3,220,600 | 142,861,424 | 1.71 |
| 2026-10-12 | 46.40 | 44.97 | 46.80 | 44.00 | -3.95% | 2,567,900 | 116,707,424 | 1.37 |
| 2026-10-09 | 48.25 | 46.82 | 48.49 | 44.10 | -2.96% | 4,392,000 | 202,580,880 | 2.34 |
| 2026-10-08 | 51.25 | 48.25 | 51.85 | 47.56 | -5.43% | 3,836,600 | 188,623,808 | 2.04 |
| 2026-09-30 | 53.65 | 51.02 | 53.65 | 51.02 | -3.66% | 2,931,600 | 152,246,784 | 1.56 |
| 2026-09-29 | 50.44 | 52.96 | 53.34 | 50.44 | +0.67% | 4,420,400 | 231,060,176 | 2.35 |
| 2026-09-28 | 58.13 | 52.61 | 58.30 | 52.61 | -10.01% | 4,539,900 | 245,235,216 | 2.42 |
| 2026-09-24 | 58.31 | 58.46 | 62.20 | 57.34 | -0.48% | 6,773,000 | 405,717,792 | 3.60 |
| 2026-09-23 | 59.00 | 58.74 | 60.64 | 58.23 | -0.83% | 3,510,800 | 206,628,560 | 1.87 |
| 2026-09-22 | 60.28 | 59.23 | 60.88 | 58.90 | -0.80% | 4,391,600 | 263,095,168 | 2.34 |
| 2026-09-21 | 60.37 | 59.71 | 60.68 | 59.23 | -1.09% | 4,616,000 | 276,375,520 | 2.46 |
| 2026-09-18 | 59.99 | 60.37 | 60.86 | 58.80 | +1.84% | 5,906,200 | 354,638,048 | 3.14 |
| 2026-09-17 | 60.94 | 59.28 | 61.77 | 59.13 | -1.59% | 8,574,800 | 516,498,400 | 4.56 |
| 2026-09-16 | 55.12 | 60.24 | 60.24 | 54.52 | +10.01% | 4,784,000 | 277,511,904 | 2.55 |
| 2026-09-15 | 53.70 | 54.76 | 56.19 | 53.70 | +0.85% | 3,650,600 | 200,891,552 | 1.94 |
| 2026-09-14 | 53.04 | 54.30 | 54.87 | 52.02 | -0.33% | 3,068,500 | 164,992,928 | 1.63 |
| 2026-09-11 | 54.32 | 54.48 | 56.70 | 52.50 | -1.21% | 4,681,600 | 255,775,120 | 2.49 |
| 2026-09-10 | 55.28 | 55.15 | 57.06 | 54.90 | -2.44% | 3,792,600 | 211,134,832 | 2.02 |
| 2026-09-09 | 57.85 | 56.53 | 60.29 | 56.22 | -0.33% | 5,705,000 | 333,469,568 | 3.04 |
| 2026-09-08 | 58.80 | 56.72 | 59.07 | 56.50 | -2.71% | 3,315,800 | 191,147,248 | 1.76 |
| 2026-09-07 | 55.99 | 58.30 | 59.15 | 55.54 | +5.85% | 4,738,800 | 272,896,352 | 2.52 |
| 2026-09-04 | 57.47 | 55.08 | 58.86 | 54.55 | -4.14% | 3,994,600 | 224,963,856 | 2.13 |
| 2026-09-03 | 58.66 | 57.46 | 59.39 | 56.59 | -0.09% | 3,318,000 | 191,299,888 | 1.77 |
| 2026-09-02 | 56.93 | 57.51 | 59.00 | 56.93 | -1.44% | 3,348,100 | 194,201,216 | 1.78 |
| 2026-09-01 | 60.41 | 58.35 | 60.55 | 57.79 | -2.93% | 4,629,900 | 271,699,360 | 2.46 |
| 2026-08-31 | 57.10 | 60.11 | 60.42 | 56.66 | +3.23% | 4,828,700 | 286,615,232 | 2.57 |
| 2026-08-28 | 58.88 | 58.23 | 61.39 | 58.20 | -0.95% | 5,439,900 | 324,126,656 | 2.90 |
| 2026-08-27 | 57.44 | 58.79 | 59.31 | 56.50 | +2.73% | 6,896,000 | 402,040,128 | 3.67 |
| 2026-08-26 | 57.25 | 57.23 | 58.99 | 55.28 | +0.65% | 5,258,600 | 301,278,944 | 2.80 |
需要全历史数据与程序化访问？
查看 可川科技 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=sh603052 获取全部历史日线。