控制台 登录/注册

万控智造

sh603070 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）
11.00
涨跌幅
-1.96%
成交量
1,566,900 股
成交额
17,367,980 元
换手率
0.39%
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 11.21 11.00 11.29 10.98 -1.96% 1,566,900 17,367,980 0.39
2026-10-13 11.22 11.22 11.29 10.93 +0.00% 1,668,800 18,534,140 0.42
2026-10-12 11.23 11.22 11.37 11.19 +0.18% 1,490,600 16,790,828 0.37
2026-10-09 11.48 11.20 11.48 10.88 -2.10% 3,304,100 36,591,120 0.82
2026-10-08 11.30 11.44 11.53 11.24 +1.24% 2,129,100 24,194,856 0.53
2026-09-30 11.38 11.30 11.49 11.28 -0.26% 1,444,200 16,423,134 0.36
2026-09-29 11.13 11.33 11.42 11.13 +0.53% 1,253,500 14,215,725 0.31
2026-09-28 11.41 11.27 11.47 11.17 -1.31% 1,481,700 16,700,274 0.37
2026-09-24 11.43 11.42 11.58 11.35 -0.26% 1,264,200 14,488,206 0.32
2026-09-23 11.57 11.45 11.60 11.43 -0.95% 1,399,500 16,080,050 0.35
2026-09-22 11.65 11.56 11.70 11.54 -0.60% 1,435,600 16,645,012 0.36
2026-09-21 11.60 11.63 11.65 11.45 +1.31% 1,637,700 18,965,490 0.41
2026-09-18 11.42 11.48 11.55 11.41 +0.97% 1,530,700 17,575,792 0.38
2026-09-17 11.39 11.37 11.41 11.21 -0.09% 1,438,200 16,261,669 0.36
2026-09-16 11.20 11.38 11.47 11.10 +1.34% 1,271,700 14,416,378 0.32
2026-09-15 11.45 11.23 11.49 11.19 -1.84% 1,722,900 19,474,758 0.43
2026-09-14 11.30 11.44 11.64 11.30 +0.44% 1,783,000 20,535,316 0.44
2026-09-11 11.65 11.39 11.65 11.33 -2.06% 1,733,800 19,783,030 0.43
2026-09-10 11.84 11.63 11.84 11.55 -1.11% 1,574,500 18,282,156 0.39
2026-09-09 11.93 11.76 11.95 11.72 -1.01% 1,605,200 18,936,904 0.40
2026-09-08 11.93 11.88 11.93 11.81 -0.08% 1,551,000 18,399,052 0.39
2026-09-07 12.00 11.89 12.00 11.78 +0.68% 1,642,300 19,469,172 0.41
2026-09-04 11.98 11.81 12.08 11.78 -0.42% 1,976,100 23,613,260 0.49
2026-09-03 12.10 11.86 12.23 11.82 -1.17% 1,696,000 20,319,724 0.42
2026-09-02 12.10 12.00 12.13 11.90 -0.74% 2,131,700 25,550,102 0.53
2026-09-01 11.88 12.09 12.12 11.77 +2.28% 3,199,600 38,444,228 0.80
2026-08-31 11.80 11.82 11.84 11.66 +0.51% 2,170,300 25,536,564 0.54
2026-08-28 11.67 11.76 11.77 11.62 +0.94% 1,430,500 16,775,260 0.36
2026-08-27 11.62 11.65 11.67 11.52 +0.17% 1,203,000 13,952,581 0.30
2026-08-26 11.58 11.63 11.71 11.49 +0.17% 1,378,500 16,025,091 0.34
需要全历史数据与程序化访问？ 查看 万控智造 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=sh603070 获取全部历史日线。