先达股份
sh603086 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）
5.81
涨跌幅
-2.68%
成交量
10,218,700 股
成交额
60,211,792 元
换手率
2.35%
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 | 5.97 | 5.81 | 6.06 | 5.79 | -2.68% | 10,218,700 | 60,211,792 | 2.35 |
| 2026-10-13 | 5.85 | 5.97 | 6.04 | 5.78 | +1.19% | 11,616,300 | 68,978,128 | 2.67 |
| 2026-10-12 | 6.05 | 5.90 | 6.15 | 5.86 | -3.44% | 10,164,300 | 60,544,764 | 2.34 |
| 2026-10-09 | 6.12 | 6.11 | 6.14 | 5.90 | -1.61% | 18,867,700 | 113,299,624 | 4.34 |
| 2026-10-08 | 5.90 | 6.21 | 6.36 | 5.84 | +5.79% | 26,507,000 | 162,620,736 | 6.10 |
| 2026-09-30 | 5.87 | 5.87 | 5.94 | 5.84 | +0.51% | 5,938,200 | 34,937,876 | 1.37 |
| 2026-09-29 | 5.80 | 5.84 | 5.88 | 5.74 | +1.04% | 6,450,200 | 37,665,784 | 1.48 |
| 2026-09-28 | 5.83 | 5.78 | 5.85 | 5.72 | -0.86% | 6,138,000 | 35,471,624 | 1.41 |
| 2026-09-24 | 5.85 | 5.83 | 5.86 | 5.75 | +0.17% | 6,309,300 | 36,730,376 | 1.45 |
| 2026-09-23 | 5.90 | 5.82 | 5.91 | 5.79 | -1.52% | 6,259,500 | 36,499,276 | 1.44 |
| 2026-09-22 | 5.92 | 5.91 | 5.97 | 5.83 | -0.51% | 7,645,800 | 44,964,840 | 1.76 |
| 2026-09-21 | 5.75 | 5.94 | 5.97 | 5.72 | +3.48% | 10,967,000 | 64,295,844 | 2.52 |
| 2026-09-18 | 5.81 | 5.74 | 5.85 | 5.72 | -1.37% | 8,351,400 | 48,201,184 | 1.92 |
| 2026-09-17 | 5.77 | 5.82 | 5.85 | 5.64 | +1.04% | 8,523,900 | 49,026,592 | 1.96 |
| 2026-09-16 | 5.72 | 5.76 | 5.80 | 5.66 | +0.35% | 6,772,000 | 38,926,380 | 1.56 |
| 2026-09-15 | 5.96 | 5.74 | 5.98 | 5.72 | -4.01% | 12,189,700 | 71,017,888 | 2.80 |
| 2026-09-14 | 6.10 | 5.98 | 6.13 | 5.95 | -2.29% | 10,385,600 | 62,554,648 | 2.39 |
| 2026-09-11 | 6.39 | 6.12 | 6.40 | 6.08 | -4.08% | 14,515,300 | 89,286,096 | 3.34 |
| 2026-09-10 | 6.50 | 6.38 | 6.57 | 6.37 | -2.00% | 15,911,300 | 102,230,192 | 3.66 |
| 2026-09-09 | 6.56 | 6.51 | 6.71 | 6.44 | -0.91% | 28,717,200 | 187,609,408 | 6.60 |
| 2026-09-08 | 6.23 | 6.57 | 6.60 | 6.23 | +4.95% | 38,003,800 | 246,733,504 | 8.74 |
| 2026-09-07 | 6.15 | 6.26 | 6.29 | 6.15 | +1.79% | 15,064,300 | 93,996,992 | 3.46 |
| 2026-09-04 | 6.14 | 6.15 | 6.25 | 6.06 | +0.99% | 15,487,800 | 95,671,152 | 3.56 |
| 2026-09-03 | 6.28 | 6.09 | 6.33 | 6.08 | -3.33% | 22,670,100 | 139,490,960 | 5.21 |
| 2026-09-02 | 6.40 | 6.30 | 6.54 | 6.24 | -3.67% | 34,354,900 | 217,632,352 | 7.90 |
| 2026-09-01 | 6.16 | 6.54 | 6.62 | 6.16 | +2.19% | 55,279,300 | 358,126,016 | 12.71 |
| 2026-08-31 | 6.94 | 6.40 | 6.96 | 6.35 | +1.11% | 72,002,000 | 481,116,256 | 16.56 |
| 2026-08-28 | 5.77 | 6.33 | 6.33 | 5.70 | +10.09% | 22,515,900 | 136,762,544 | 5.18 |
| 2026-08-27 | 5.68 | 5.75 | 5.76 | 5.65 | +0.88% | 7,702,600 | 44,025,016 | 1.77 |
| 2026-08-26 | 5.69 | 5.70 | 5.78 | 5.66 | +0.71% | 8,822,700 | 50,613,120 | 2.03 |
需要全历史数据与程序化访问？
查看 先达股份 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=sh603086 获取全部历史日线。