成都燃气
sh603053 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）
8.83
涨跌幅
+0.34%
成交量
2,771,000 股
成交额
24,570,256 元
换手率
0.31%
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 | 8.80 | 8.83 | 8.94 | 8.79 | +0.34% | 2,771,000 | 24,570,256 | 0.31 |
| 2026-10-13 | 8.78 | 8.80 | 8.82 | 8.69 | +0.00% | 1,534,500 | 13,451,564 | 0.17 |
| 2026-10-12 | 8.85 | 8.80 | 8.90 | 8.77 | -0.23% | 1,779,500 | 15,721,358 | 0.20 |
| 2026-10-09 | 8.84 | 8.82 | 8.86 | 8.77 | -0.11% | 2,095,400 | 18,466,332 | 0.24 |
| 2026-10-08 | 8.74 | 8.83 | 8.86 | 8.71 | +0.91% | 2,095,700 | 18,477,234 | 0.24 |
| 2026-09-30 | 8.72 | 8.75 | 8.77 | 8.69 | +0.57% | 1,099,200 | 9,603,800 | 0.12 |
| 2026-09-29 | 8.68 | 8.70 | 8.72 | 8.61 | +1.05% | 1,108,300 | 9,622,580 | 0.12 |
| 2026-09-28 | 8.69 | 8.61 | 8.69 | 8.56 | -0.46% | 1,801,000 | 15,519,953 | 0.20 |
| 2026-09-24 | 8.66 | 8.65 | 8.73 | 8.63 | -0.35% | 1,239,000 | 10,749,360 | 0.14 |
| 2026-09-23 | 8.74 | 8.68 | 8.77 | 8.68 | -0.69% | 1,212,300 | 10,565,502 | 0.14 |
| 2026-09-22 | 8.81 | 8.74 | 8.81 | 8.73 | -0.79% | 1,533,100 | 13,418,272 | 0.17 |
| 2026-09-21 | 8.72 | 8.81 | 8.84 | 8.67 | +1.03% | 2,256,200 | 19,757,636 | 0.25 |
| 2026-09-18 | 8.70 | 8.72 | 8.79 | 8.70 | -0.11% | 1,413,200 | 12,364,658 | 0.16 |
| 2026-09-17 | 8.79 | 8.73 | 8.80 | 8.63 | -0.68% | 1,967,700 | 17,109,236 | 0.22 |
| 2026-09-16 | 8.79 | 8.79 | 8.85 | 8.75 | +0.00% | 1,644,900 | 14,469,700 | 0.19 |
| 2026-09-15 | 8.94 | 8.79 | 8.98 | 8.79 | -1.68% | 1,820,400 | 16,099,569 | 0.20 |
| 2026-09-14 | 8.88 | 8.94 | 9.03 | 8.88 | +0.34% | 1,932,700 | 17,321,296 | 0.22 |
| 2026-09-11 | 9.03 | 8.91 | 9.05 | 8.88 | -1.55% | 3,619,500 | 32,377,158 | 0.41 |
| 2026-09-10 | 8.98 | 9.05 | 9.19 | 8.95 | +0.67% | 4,958,800 | 45,098,896 | 0.56 |
| 2026-09-09 | 8.98 | 8.99 | 9.04 | 8.93 | +0.22% | 2,897,900 | 26,055,078 | 0.33 |
| 2026-09-08 | 8.81 | 8.97 | 8.98 | 8.81 | +1.59% | 2,990,000 | 26,718,016 | 0.34 |
| 2026-09-07 | 8.89 | 8.83 | 8.89 | 8.79 | -0.45% | 1,574,400 | 13,883,149 | 0.18 |
| 2026-09-04 | 8.85 | 8.87 | 8.92 | 8.82 | -0.11% | 2,052,700 | 18,233,106 | 0.23 |
| 2026-09-03 | 8.93 | 8.88 | 8.99 | 8.86 | -0.67% | 2,327,900 | 20,753,996 | 0.26 |
| 2026-09-02 | 8.89 | 8.94 | 8.96 | 8.84 | +0.56% | 3,270,700 | 29,184,854 | 0.37 |
| 2026-09-01 | 8.84 | 8.89 | 8.95 | 8.80 | +0.79% | 3,359,400 | 29,864,824 | 0.38 |
| 2026-08-31 | 8.78 | 8.82 | 8.85 | 8.75 | +0.11% | 1,717,300 | 15,121,726 | 0.19 |
| 2026-08-28 | 8.74 | 8.81 | 8.83 | 8.71 | +0.92% | 1,842,000 | 16,179,154 | 0.21 |
| 2026-08-27 | 8.79 | 8.73 | 8.80 | 8.68 | -0.80% | 1,817,400 | 15,843,339 | 0.20 |
| 2026-08-26 | 8.76 | 8.80 | 8.86 | 8.73 | +0.46% | 2,182,600 | 19,232,280 | 0.25 |
需要全历史数据与程序化访问？
查看 成都燃气 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=sh603053 获取全部历史日线。