宿迁联盛

sh603065 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）

13.56

涨跌幅

-8.13%

成交量

25,828,300 股

成交额

358,992,768 元

换手率

6.16%

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	14.82	13.56	14.82	13.55	-8.13%	25,828,300	358,992,768	6.16
2026-10-13	13.66	14.76	15.03	13.32	+1.86%	34,002,200	483,765,888	8.12
2026-10-12	13.85	14.49	15.05	13.25	+5.92%	35,271,800	504,598,080	8.42
2026-10-09	13.93	13.68	14.26	13.11	-2.49%	17,470,900	237,945,712	4.17
2026-10-08	14.51	14.03	14.98	13.90	-1.41%	22,439,700	323,157,792	5.36
2026-09-30	15.07	14.23	15.39	14.16	-4.05%	24,742,200	361,193,504	5.91
2026-09-29	14.99	14.83	15.14	14.57	-1.92%	24,355,300	362,462,208	5.81
2026-09-28	16.42	15.12	16.68	15.07	-7.07%	41,116,200	647,511,808	9.81
2026-09-24	15.10	16.27	16.27	14.72	+10.01%	44,411,600	704,826,048	10.60
2026-09-23	14.80	14.79	14.88	14.21	-1.00%	24,080,400	349,674,784	5.75
2026-09-22	14.46	14.94	15.65	14.41	+4.70%	36,093,700	541,328,960	8.61
2026-09-21	14.26	14.27	14.45	14.14	+0.00%	17,135,500	245,097,424	4.09
2026-09-18	14.01	14.27	14.65	13.93	+2.29%	25,936,100	369,778,624	6.19
2026-09-17	14.25	13.95	14.67	13.90	-3.13%	26,375,300	374,403,488	6.30
2026-09-16	14.04	14.40	14.68	13.61	+4.96%	34,421,600	489,255,488	8.22
2026-09-15	13.55	13.72	13.89	13.43	+0.88%	14,420,700	197,698,128	3.44
2026-09-14	13.45	13.60	13.68	13.31	+0.37%	8,134,000	110,233,256	1.94
2026-09-11	13.77	13.55	13.77	13.18	-0.88%	12,427,300	166,598,688	2.97
2026-09-10	13.87	13.67	13.87	13.49	-2.01%	13,633,600	186,038,880	3.25
2026-09-09	14.51	13.95	14.94	13.85	-2.17%	21,820,700	311,263,424	5.21
2026-09-08	14.25	14.26	14.69	13.90	-2.40%	24,455,000	348,110,016	5.84
2026-09-07	14.50	14.61	14.78	14.24	+1.81%	21,473,100	313,649,216	5.13
2026-09-04	15.20	14.35	15.36	14.24	-5.09%	23,322,800	342,804,928	5.57
2026-09-03	15.82	15.12	15.87	15.12	-4.91%	21,096,900	323,373,728	5.04
2026-09-02	15.70	15.90	16.58	15.00	-2.21%	27,586,100	433,152,000	6.58
2026-09-01	17.32	16.26	17.32	16.12	-7.03%	29,648,500	489,063,296	7.08
2026-08-31	16.24	17.49	17.64	16.18	+3.37%	34,927,500	599,503,424	8.34
2026-08-28	17.33	16.92	17.94	16.85	-5.32%	34,818,100	604,859,136	8.31
2026-08-27	17.35	17.87	17.90	17.01	+2.06%	46,148,400	807,481,280	11.01
2026-08-26	17.88	17.51	17.98	16.80	-1.74%	35,616,100	617,851,200	8.50

需要全历史数据与程序化访问？查看宿迁联盛日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603065 获取全部历史日线。