紫燕食品

sh603057 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）

17.30

涨跌幅

-0.40%

成交量

1,441,500 股

成交额

24,929,264 元

换手率

0.35%

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	17.37	17.30	17.56	17.16	-0.40%	1,441,500	24,929,264	0.35
2026-10-13	17.62	17.37	17.63	17.18	-2.31%	1,975,600	34,355,668	0.48
2026-10-12	17.98	17.78	18.38	17.66	+0.85%	3,545,500	63,876,864	0.86
2026-10-09	17.81	17.63	17.90	17.36	-0.73%	1,863,500	32,759,342	0.45
2026-10-08	17.90	17.76	18.17	17.64	-0.45%	2,070,500	36,851,544	0.50
2026-09-30	17.72	17.84	17.90	17.60	+0.56%	1,896,000	33,656,220	0.46
2026-09-29	17.20	17.74	17.94	17.12	+3.20%	4,703,200	83,078,512	1.14
2026-09-28	17.67	17.19	17.91	17.02	-2.72%	3,881,500	67,173,800	0.94
2026-09-24	18.31	17.67	18.48	17.67	-3.65%	3,316,400	59,552,504	0.81
2026-09-23	18.67	18.34	18.84	18.33	-1.66%	2,984,500	55,551,352	0.72
2026-09-22	18.50	18.65	18.72	18.30	+0.48%	3,706,600	68,621,792	0.90
2026-09-21	18.45	18.56	18.75	18.01	+0.22%	5,523,000	101,629,600	1.34
2026-09-18	18.71	18.52	18.86	18.46	-0.54%	1,836,400	34,177,220	0.45
2026-09-17	18.90	18.62	18.90	18.54	-0.53%	1,006,000	18,772,104	0.24
2026-09-16	18.79	18.72	18.89	18.50	-0.48%	1,288,700	24,144,862	0.31
2026-09-15	18.84	18.81	19.13	18.75	-0.74%	1,123,700	21,210,352	0.27
2026-09-14	19.15	18.95	19.31	18.93	-1.86%	1,687,400	32,229,836	0.41
2026-09-11	19.78	19.31	19.78	18.84	-2.43%	2,781,500	53,359,936	0.68
2026-09-10	19.98	19.79	20.39	19.63	-1.69%	1,273,900	25,238,904	0.31
2026-09-09	20.36	20.13	20.45	19.94	-1.32%	1,678,900	33,860,944	0.41
2026-09-08	20.80	20.40	20.97	20.32	-0.73%	2,646,600	54,427,696	0.64
2026-09-07	20.72	20.55	20.76	20.00	-0.68%	2,657,500	54,239,508	0.65
2026-09-04	19.76	20.69	20.82	19.76	+4.60%	2,894,800	59,268,400	0.70
2026-09-03	20.06	19.78	20.20	19.70	-1.44%	1,666,900	33,079,752	0.40
2026-09-02	20.13	20.07	20.26	19.47	-0.74%	1,893,200	37,493,992	0.46
2026-09-01	19.79	20.22	20.75	19.79	+1.66%	3,112,300	63,252,568	0.76
2026-08-31	20.04	19.89	20.43	19.80	-2.64%	2,875,200	57,430,408	0.70
2026-08-28	21.23	20.43	21.32	20.41	-4.71%	3,192,600	66,084,224	0.77
2026-08-27	21.80	21.44	21.80	21.35	-1.65%	1,383,800	29,668,072	0.34
2026-08-26	21.64	21.80	22.04	21.50	+0.46%	1,737,500	37,789,080	0.42

需要全历史数据与程序化访问？查看紫燕食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603057 获取全部历史日线。