金海通
sh603061 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）
265.57
涨跌幅
-8.42%
成交量
2,977,000 股
成交额
821,899,392 元
换手率
3.42%
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 | 290.00 | 265.57 | 290.69 | 265.40 | -8.42% | 2,977,000 | 821,899,392 | 3.42 |
| 2026-10-13 | 276.00 | 290.00 | 291.87 | 270.17 | -0.27% | 2,658,700 | 747,760,768 | 3.06 |
| 2026-10-12 | 289.32 | 290.79 | 307.18 | 281.50 | -0.76% | 2,950,100 | 875,950,144 | 3.39 |
| 2026-10-09 | 292.75 | 293.02 | 297.00 | 270.00 | -1.24% | 3,486,700 | 987,676,608 | 4.01 |
| 2026-10-08 | 310.37 | 296.70 | 317.35 | 295.51 | -4.82% | 2,597,500 | 796,302,976 | 2.99 |
| 2026-09-30 | 319.00 | 311.73 | 323.80 | 308.00 | -2.13% | 2,264,300 | 711,590,208 | 2.60 |
| 2026-09-29 | 317.00 | 318.50 | 328.00 | 312.11 | +0.73% | 2,284,600 | 731,192,704 | 2.63 |
| 2026-09-28 | 330.66 | 316.20 | 335.35 | 310.67 | -5.29% | 2,562,300 | 820,837,056 | 2.95 |
| 2026-09-24 | 340.05 | 333.85 | 346.80 | 333.00 | -2.41% | 2,374,600 | 806,463,104 | 2.73 |
| 2026-09-23 | 346.34 | 342.10 | 347.20 | 339.20 | -0.64% | 1,975,000 | 676,854,208 | 2.27 |
| 2026-09-22 | 363.00 | 344.30 | 363.30 | 340.81 | -3.64% | 4,156,400 | 1,462,354,048 | 4.78 |
| 2026-09-21 | 355.00 | 357.30 | 366.10 | 349.13 | +2.44% | 4,537,000 | 1,624,625,024 | 5.21 |
| 2026-09-18 | 352.09 | 348.79 | 361.00 | 339.00 | -0.48% | 5,211,300 | 1,825,790,848 | 5.99 |
| 2026-09-17 | 328.54 | 350.48 | 361.00 | 328.54 | +6.69% | 6,377,900 | 2,245,246,976 | 7.33 |
| 2026-09-16 | 312.88 | 328.50 | 338.89 | 310.00 | +5.97% | 4,368,900 | 1,418,692,096 | 5.02 |
| 2026-09-15 | 302.21 | 310.00 | 322.00 | 300.00 | +2.34% | 3,047,500 | 946,064,512 | 3.50 |
| 2026-09-14 | 299.09 | 302.92 | 307.00 | 295.30 | -0.26% | 2,422,300 | 730,885,952 | 2.78 |
| 2026-09-11 | 309.70 | 303.72 | 311.99 | 292.00 | -3.69% | 3,391,900 | 1,020,771,520 | 3.90 |
| 2026-09-10 | 313.21 | 315.35 | 321.96 | 310.00 | -0.27% | 1,701,200 | 539,360,000 | 1.96 |
| 2026-09-09 | 319.99 | 316.20 | 329.00 | 313.55 | -0.58% | 2,111,300 | 674,975,232 | 2.43 |
| 2026-09-08 | 323.00 | 318.04 | 333.37 | 316.30 | -1.39% | 2,991,400 | 965,902,336 | 3.44 |
| 2026-09-07 | 315.00 | 322.51 | 324.94 | 309.00 | +4.61% | 3,436,900 | 1,095,380,608 | 3.95 |
| 2026-09-04 | 336.87 | 308.31 | 336.88 | 304.00 | -6.65% | 3,998,500 | 1,270,006,272 | 4.60 |
| 2026-09-03 | 330.00 | 330.26 | 337.96 | 319.10 | +1.62% | 3,020,500 | 993,112,896 | 3.47 |
| 2026-09-02 | 323.61 | 325.00 | 333.00 | 318.65 | -2.12% | 2,832,100 | 920,377,280 | 3.26 |
| 2026-09-01 | 344.28 | 332.04 | 344.88 | 323.62 | -2.96% | 3,259,200 | 1,085,378,176 | 3.75 |
| 2026-08-31 | 325.00 | 342.18 | 343.48 | 322.00 | +1.40% | 3,239,800 | 1,080,661,248 | 3.72 |
| 2026-08-28 | 356.89 | 337.46 | 362.00 | 337.00 | -5.45% | 3,643,400 | 1,258,088,704 | 4.19 |
| 2026-08-27 | 344.84 | 356.90 | 359.28 | 337.66 | +2.77% | 4,058,600 | 1,427,705,984 | 4.67 |
| 2026-08-26 | 339.57 | 347.29 | 361.89 | 333.00 | +2.27% | 4,355,500 | 1,516,996,352 | 5.01 |
需要全历史数据与程序化访问？
查看 金海通 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=sh603061 获取全部历史日线。