彩蝶实业

sh603073 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）

18.62

涨跌幅

-5.63%

成交量

6,961,700 股

成交额

133,769,000 元

换手率

6.00%

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	19.63	18.62	20.04	18.60	-5.63%	6,961,700	133,769,000	6.00
2026-10-13	18.80	19.73	20.60	18.27	+4.45%	12,773,200	249,788,864	11.01
2026-10-12	20.18	18.89	20.59	18.60	-8.61%	11,595,900	221,411,312	10.00
2026-10-09	22.97	20.67	22.97	20.67	-10.01%	9,583,100	201,331,600	8.26
2026-10-08	20.88	22.97	22.97	20.10	+10.01%	21,605,800	478,817,024	18.63
2026-09-30	19.30	20.88	20.97	18.84	+5.88%	9,086,600	184,878,512	7.83
2026-09-29	19.00	19.72	20.30	18.30	+0.00%	10,431,900	200,044,640	8.99
2026-09-28	18.58	19.72	20.50	18.00	+4.45%	10,918,200	210,070,832	9.41
2026-09-24	18.10	18.88	18.95	17.75	+4.31%	5,465,600	101,945,936	4.71
2026-09-23	17.40	18.10	18.60	17.30	+4.26%	3,968,600	71,723,576	3.42
2026-09-22	16.55	17.36	17.45	16.45	+5.21%	3,290,800	56,309,600	2.84
2026-09-21	15.88	16.50	16.65	15.88	+3.77%	1,905,900	31,154,088	1.64
2026-09-18	15.82	15.90	16.09	15.62	+0.51%	1,829,600	29,167,656	1.58
2026-09-17	15.71	15.82	15.86	15.17	+0.70%	2,687,000	41,821,408	2.32
2026-09-16	15.53	15.71	15.89	15.30	+1.09%	1,592,000	25,014,176	1.37
2026-09-15	16.30	15.54	16.30	15.53	-4.72%	1,365,200	21,515,184	1.18
2026-09-14	15.90	16.31	16.50	15.81	+1.75%	1,756,500	28,547,384	1.51
2026-09-11	16.51	16.03	16.51	15.85	-3.84%	2,083,300	33,452,860	1.80
2026-09-10	17.04	16.67	17.04	16.55	-2.17%	1,117,400	18,722,376	0.96
2026-09-09	17.37	17.04	17.37	17.00	-1.56%	1,000,800	17,152,588	0.86
2026-09-08	17.13	17.31	17.35	16.92	+0.99%	947,600	16,312,514	0.82
2026-09-07	17.08	17.14	17.23	16.87	+0.94%	1,233,100	21,122,716	1.06
2026-09-04	16.91	16.98	17.31	16.85	+0.41%	1,422,700	24,343,976	1.23
2026-09-03	17.21	16.91	17.38	16.85	-1.51%	1,172,000	20,050,396	1.01
2026-09-02	17.26	17.17	17.33	16.86	-0.52%	1,346,400	22,990,004	1.16
2026-09-01	17.16	17.26	17.42	17.00	+0.58%	1,215,800	20,951,522	1.05
2026-08-31	16.81	17.16	17.22	16.69	+2.26%	1,516,400	25,777,560	1.31
2026-08-28	16.72	16.78	16.85	16.55	+0.30%	1,062,800	17,782,462	0.92
2026-08-27	16.63	16.73	16.83	16.56	-0.42%	1,020,000	17,035,054	0.88
2026-08-26	16.84	16.80	16.94	16.60	+0.30%	1,169,900	19,663,228	1.01

需要全历史数据与程序化访问？查看彩蝶实业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603073 获取全部历史日线。