大丰实业

sh603081 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）

9.38

涨跌幅

-2.90%

成交量

2,064,700 股

成交额

19,608,940 元

换手率

0.49%

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	9.62	9.38	9.70	9.36	-2.90%	2,064,700	19,608,940	0.49
2026-10-13	9.45	9.66	9.69	9.29	+1.05%	3,229,600	30,759,944	0.76
2026-10-12	9.43	9.56	9.68	9.39	+1.06%	3,394,200	32,461,890	0.80
2026-10-09	9.41	9.46	9.46	9.12	+0.21%	3,023,800	28,125,512	0.72
2026-10-08	9.41	9.44	9.58	9.32	+0.85%	3,309,300	31,417,176	0.78
2026-09-30	9.47	9.36	9.50	9.33	-0.74%	1,634,400	15,345,361	0.39
2026-09-29	9.32	9.43	9.52	9.31	+0.53%	1,870,600	17,695,476	0.44
2026-09-28	9.50	9.38	9.52	9.31	-0.21%	2,333,600	21,923,304	0.55
2026-09-24	9.46	9.40	9.56	9.38	-0.63%	2,474,100	23,419,360	0.59
2026-09-23	9.57	9.46	9.60	9.45	-0.21%	2,082,000	19,822,768	0.49
2026-09-22	9.51	9.48	9.59	9.44	-0.21%	2,428,500	23,087,874	0.57
2026-09-21	9.50	9.50	9.59	9.35	+1.60%	3,252,900	30,929,610	0.77
2026-09-18	9.41	9.35	9.46	9.30	-0.74%	2,562,600	23,991,224	0.61
2026-09-17	9.40	9.42	9.44	9.24	+0.53%	2,406,300	22,498,508	0.57
2026-09-16	9.33	9.37	9.42	9.25	+0.00%	2,282,800	21,347,826	0.54
2026-09-15	9.65	9.37	9.65	9.35	-2.29%	2,611,000	24,672,844	0.62
2026-09-14	9.66	9.59	9.71	9.57	-1.13%	1,902,700	18,321,740	0.45
2026-09-11	9.90	9.70	9.90	9.60	-1.92%	2,413,200	23,376,824	0.57
2026-09-10	10.03	9.89	10.03	9.82	-0.60%	1,380,800	13,631,441	0.33
2026-09-09	10.02	9.95	10.09	9.92	-1.00%	1,657,700	16,564,121	0.39
2026-09-08	9.98	10.05	10.05	9.91	+1.11%	1,727,300	17,274,656	0.41
2026-09-07	10.05	9.94	10.07	9.94	-1.09%	2,411,400	24,089,112	0.57
2026-09-04	10.20	10.05	10.20	9.98	+0.30%	2,281,600	23,057,084	0.54
2026-09-03	10.05	10.02	10.14	9.95	+0.30%	2,542,600	25,513,856	0.60
2026-09-02	9.91	9.99	10.04	9.87	+0.00%	2,931,200	29,202,870	0.69
2026-09-01	9.93	9.99	10.05	9.92	+0.71%	2,614,500	26,122,952	0.62
2026-08-31	9.80	9.92	10.01	9.75	+0.71%	3,003,100	29,678,376	0.71
2026-08-28	10.03	9.85	10.05	9.83	-1.79%	4,235,700	41,892,900	1.00
2026-08-27	10.13	10.03	10.28	9.81	-0.99%	9,389,600	94,646,256	2.22
2026-08-26	9.70	10.13	10.24	9.65	+4.54%	8,048,500	80,724,848	1.91

需要全历史数据与程序化访问？查看大丰实业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603081 获取全部历史日线。