国检集团
sh603060 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）
5.46
涨跌幅
-1.27%
成交量
3,223,100 股
成交额
17,708,332 元
换手率
0.40%
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 | 5.52 | 5.46 | 5.55 | 5.45 | -1.27% | 3,223,100 | 17,708,332 | 0.40 |
| 2026-10-13 | 5.51 | 5.53 | 5.54 | 5.41 | -0.18% | 4,543,800 | 24,898,396 | 0.57 |
| 2026-10-12 | 5.61 | 5.54 | 5.61 | 5.52 | -1.42% | 4,293,100 | 23,848,492 | 0.53 |
| 2026-10-09 | 5.55 | 5.62 | 5.62 | 5.42 | +1.44% | 6,144,600 | 33,979,664 | 0.76 |
| 2026-10-08 | 5.54 | 5.54 | 5.58 | 5.50 | +0.18% | 6,423,700 | 35,563,484 | 0.80 |
| 2026-09-30 | 5.55 | 5.53 | 5.60 | 5.48 | +0.00% | 7,842,000 | 43,422,412 | 0.98 |
| 2026-09-29 | 5.72 | 5.53 | 5.72 | 5.52 | -2.30% | 11,655,700 | 64,918,908 | 1.45 |
| 2026-09-28 | 5.45 | 5.66 | 5.80 | 5.40 | +3.85% | 15,847,500 | 89,218,432 | 1.97 |
| 2026-09-24 | 5.48 | 5.45 | 5.49 | 5.42 | -0.18% | 2,186,700 | 11,917,844 | 0.27 |
| 2026-09-23 | 5.50 | 5.46 | 5.52 | 5.44 | +0.00% | 3,050,600 | 16,700,273 | 0.38 |
| 2026-09-22 | 5.50 | 5.46 | 5.54 | 5.43 | -0.73% | 3,327,600 | 18,180,076 | 0.41 |
| 2026-09-21 | 5.41 | 5.50 | 5.51 | 5.38 | +2.23% | 4,112,900 | 22,413,826 | 0.51 |
| 2026-09-18 | 5.34 | 5.38 | 5.44 | 5.34 | +0.56% | 3,575,600 | 19,288,484 | 0.44 |
| 2026-09-17 | 5.40 | 5.35 | 5.42 | 5.30 | -0.93% | 4,715,600 | 25,195,576 | 0.59 |
| 2026-09-16 | 5.40 | 5.40 | 5.45 | 5.33 | +0.00% | 2,893,100 | 15,629,942 | 0.36 |
| 2026-09-15 | 5.53 | 5.40 | 5.57 | 5.39 | -2.35% | 3,539,000 | 19,335,684 | 0.44 |
| 2026-09-14 | 5.47 | 5.53 | 5.55 | 5.43 | +1.28% | 4,399,200 | 24,250,392 | 0.55 |
| 2026-09-11 | 5.58 | 5.46 | 5.59 | 5.41 | -1.97% | 5,678,500 | 30,977,392 | 0.71 |
| 2026-09-10 | 5.65 | 5.57 | 5.65 | 5.56 | -1.76% | 3,765,500 | 21,051,898 | 0.47 |
| 2026-09-09 | 5.66 | 5.67 | 5.69 | 5.58 | +0.35% | 4,738,500 | 26,771,730 | 0.59 |
| 2026-09-08 | 5.56 | 5.65 | 5.67 | 5.56 | +1.44% | 5,027,600 | 28,290,196 | 0.63 |
| 2026-09-07 | 5.62 | 5.57 | 5.64 | 5.54 | +0.00% | 4,088,100 | 22,753,706 | 0.51 |
| 2026-09-04 | 5.53 | 5.57 | 5.66 | 5.52 | +0.72% | 6,688,200 | 37,441,864 | 0.83 |
| 2026-09-03 | 5.57 | 5.53 | 5.66 | 5.52 | -1.25% | 3,943,600 | 21,958,126 | 0.49 |
| 2026-09-02 | 5.65 | 5.60 | 5.65 | 5.55 | -0.88% | 4,500,200 | 25,160,420 | 0.56 |
| 2026-09-01 | 5.58 | 5.65 | 5.67 | 5.58 | +1.25% | 5,573,800 | 31,494,916 | 0.69 |
| 2026-08-31 | 5.61 | 5.58 | 5.67 | 5.57 | +0.00% | 6,604,700 | 37,135,968 | 0.82 |
| 2026-08-28 | 5.52 | 5.58 | 5.61 | 5.50 | +1.45% | 6,234,800 | 34,704,896 | 0.78 |
| 2026-08-27 | 5.48 | 5.50 | 5.53 | 5.44 | -0.36% | 3,686,600 | 20,222,520 | 0.46 |
| 2026-08-26 | 5.50 | 5.52 | 5.62 | 5.49 | +0.55% | 4,244,800 | 23,489,460 | 0.53 |
需要全历史数据与程序化访问？
查看 国检集团 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=sh603060 获取全部历史日线。