剑桥科技
sh603083 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）
181.70
涨跌幅
-2.37%
成交量
15,925,700 股
成交额
2,948,519,936 元
换手率
5.78%
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 | 186.50 | 181.70 | 189.72 | 181.02 | -2.37% | 15,925,700 | 2,948,519,936 | 5.78 |
| 2026-10-13 | 168.98 | 186.11 | 188.54 | 167.22 | +5.82% | 22,027,000 | 3,939,693,056 | 7.99 |
| 2026-10-12 | 188.00 | 175.87 | 191.35 | 175.63 | -8.88% | 20,211,800 | 3,675,240,448 | 7.33 |
| 2026-10-09 | 190.98 | 193.00 | 198.74 | 184.54 | -0.05% | 23,360,900 | 4,489,282,048 | 8.48 |
| 2026-10-08 | 200.97 | 193.10 | 209.62 | 191.06 | -6.01% | 21,279,800 | 4,211,165,696 | 7.72 |
| 2026-09-30 | 205.00 | 205.45 | 209.80 | 201.19 | +2.16% | 20,964,000 | 4,318,154,240 | 7.61 |
| 2026-09-29 | 197.15 | 201.10 | 204.89 | 194.20 | +1.89% | 15,003,700 | 2,977,390,848 | 5.44 |
| 2026-09-28 | 205.00 | 197.37 | 215.52 | 194.00 | -5.85% | 18,715,700 | 3,787,108,352 | 6.79 |
| 2026-09-24 | 215.65 | 209.63 | 217.77 | 208.50 | -3.91% | 14,561,200 | 3,073,335,040 | 5.28 |
| 2026-09-23 | 221.00 | 218.17 | 222.00 | 214.56 | -0.38% | 15,277,100 | 3,332,242,688 | 5.54 |
| 2026-09-22 | 226.00 | 219.00 | 231.00 | 218.01 | -1.93% | 20,852,300 | 4,665,762,816 | 7.57 |
| 2026-09-21 | 230.00 | 223.32 | 232.00 | 221.50 | -2.04% | 19,103,900 | 4,304,446,976 | 6.93 |
| 2026-09-18 | 223.41 | 227.98 | 235.00 | 220.66 | +4.09% | 26,897,700 | 6,109,611,520 | 9.76 |
| 2026-09-17 | 225.00 | 219.03 | 228.96 | 218.19 | -2.06% | 22,934,400 | 5,109,542,912 | 8.32 |
| 2026-09-16 | 219.86 | 223.63 | 229.09 | 215.44 | +3.34% | 26,060,900 | 5,806,375,936 | 9.46 |
| 2026-09-15 | 217.69 | 216.40 | 222.50 | 213.13 | -1.13% | 16,526,700 | 3,590,714,624 | 6.00 |
| 2026-09-14 | 213.00 | 218.88 | 224.38 | 207.18 | -2.49% | 20,175,300 | 4,380,821,504 | 7.32 |
| 2026-09-11 | 230.03 | 224.46 | 236.89 | 216.80 | -4.25% | 33,858,500 | 7,612,834,304 | 12.29 |
| 2026-09-10 | 215.00 | 234.43 | 237.87 | 215.00 | +7.05% | 32,436,000 | 7,387,430,400 | 11.77 |
| 2026-09-09 | 228.00 | 218.99 | 228.08 | 217.28 | -1.49% | 27,954,900 | 6,188,604,928 | 10.14 |
| 2026-09-08 | 215.00 | 222.30 | 227.83 | 213.50 | +7.28% | 48,881,100 | 10,945,313,792 | 17.74 |
| 2026-09-07 | 206.00 | 207.21 | 207.21 | 202.34 | +10.00% | 17,157,100 | 3,544,718,592 | 6.23 |
| 2026-09-04 | 190.50 | 188.37 | 195.88 | 185.18 | +1.11% | 25,944,400 | 4,933,134,848 | 9.41 |
| 2026-09-03 | 185.00 | 186.31 | 192.37 | 184.38 | +3.51% | 25,229,600 | 4,745,556,480 | 9.15 |
| 2026-09-02 | 180.51 | 180.00 | 187.50 | 179.28 | -2.45% | 14,579,400 | 2,652,828,160 | 5.29 |
| 2026-09-01 | 189.00 | 184.52 | 189.00 | 177.00 | -1.64% | 22,033,900 | 4,014,584,064 | 8.00 |
| 2026-08-31 | 185.73 | 187.60 | 192.90 | 185.00 | -2.45% | 16,846,600 | 3,168,877,056 | 6.11 |
| 2026-08-28 | 197.88 | 192.31 | 204.50 | 191.80 | -2.98% | 23,439,400 | 4,613,964,800 | 8.51 |
| 2026-08-27 | 193.00 | 198.21 | 201.00 | 183.83 | +3.86% | 37,240,200 | 7,170,541,056 | 13.51 |
| 2026-08-26 | 176.50 | 190.85 | 190.85 | 175.50 | +10.00% | 26,981,400 | 4,995,730,432 | 9.79 |
需要全历史数据与程序化访问？
查看 剑桥科技 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=sh603083 获取全部历史日线。