江化微

sh603078 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）

26.19

涨跌幅

-3.61%

成交量

8,498,400 股

成交额

226,281,936 元

换手率

2.20%

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	27.10	26.19	27.20	26.19	-3.61%	8,498,400	226,281,936	2.20
2026-10-13	26.30	27.17	27.45	25.85	+0.15%	12,623,300	336,960,000	3.27
2026-10-12	27.50	27.13	28.15	26.91	-1.81%	11,170,100	306,287,616	2.90
2026-10-09	28.41	27.63	28.66	26.53	-1.81%	19,249,700	528,327,040	4.99
2026-10-08	29.10	28.14	29.79	27.80	-2.39%	10,652,800	305,025,568	2.76
2026-09-30	29.87	28.83	29.95	28.70	-2.57%	10,038,300	292,216,928	2.60
2026-09-29	29.92	29.59	30.25	29.45	-1.82%	9,888,400	294,140,384	2.56
2026-09-28	31.98	30.14	32.00	29.70	-5.69%	14,022,500	426,861,792	3.64
2026-09-24	32.44	31.96	33.16	31.93	-2.29%	12,750,500	413,864,480	3.31
2026-09-23	32.51	32.71	33.19	32.23	+0.62%	11,134,900	363,746,400	2.89
2026-09-22	33.15	32.51	33.65	32.31	-0.46%	17,999,400	594,327,872	4.67
2026-09-21	33.26	32.66	33.41	32.53	-1.36%	17,154,900	564,729,408	4.45
2026-09-18	33.15	33.11	33.75	32.40	+2.16%	22,261,500	736,991,360	5.77
2026-09-17	32.60	32.41	33.38	32.13	-1.10%	17,361,300	566,901,056	4.50
2026-09-16	31.60	32.77	33.33	31.07	+4.36%	19,976,300	646,881,792	5.18
2026-09-15	30.87	31.40	31.85	30.66	+1.26%	12,360,000	387,360,992	3.21
2026-09-14	30.85	31.01	31.25	29.60	+1.44%	11,372,800	349,247,712	2.95
2026-09-11	31.02	30.57	31.20	29.52	-2.95%	14,694,300	445,992,768	3.81
2026-09-10	31.55	31.50	32.07	31.38	-1.16%	11,085,200	350,627,136	2.87
2026-09-09	32.40	31.87	33.38	31.79	-1.21%	14,317,800	463,888,416	3.71
2026-09-08	32.81	32.26	33.15	32.00	-1.32%	13,736,900	447,184,064	3.56
2026-09-07	31.94	32.69	33.11	31.57	+3.68%	16,059,500	519,595,552	4.16
2026-09-04	32.78	31.53	33.28	31.20	-3.40%	17,127,800	550,209,792	4.44
2026-09-03	33.80	32.64	33.87	32.23	-2.57%	18,520,900	608,077,760	4.80
2026-09-02	33.60	33.50	34.02	33.27	-1.85%	15,791,800	530,163,456	4.09
2026-09-01	36.15	34.13	36.15	33.92	-5.59%	23,469,100	808,490,368	6.09
2026-08-31	35.58	36.15	36.47	34.93	-1.23%	22,733,800	810,369,280	5.90
2026-08-28	35.19	36.60	37.38	35.00	+4.30%	34,542,800	1,259,011,072	8.96
2026-08-27	33.16	35.09	35.46	32.93	+6.24%	27,409,600	939,169,536	7.11
2026-08-26	34.53	33.03	35.07	32.60	-4.76%	22,489,100	750,134,528	5.83

需要全历史数据与程序化访问？查看江化微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603078 获取全部历史日线。