宁波精达
sh603088 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）
9.35
涨跌幅
-0.95%
成交量
6,099,600 股
成交额
57,837,676 元
换手率
1.39%
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 | 9.48 | 9.35 | 9.70 | 9.31 | -0.95% | 6,099,600 | 57,837,676 | 1.39 |
| 2026-10-13 | 9.46 | 9.44 | 9.53 | 9.11 | -1.05% | 6,260,700 | 58,299,620 | 1.43 |
| 2026-10-12 | 9.70 | 9.54 | 9.74 | 9.50 | -1.85% | 4,798,700 | 45,990,752 | 1.10 |
| 2026-10-09 | 9.73 | 9.72 | 9.75 | 9.25 | +0.31% | 8,910,400 | 84,837,784 | 2.03 |
| 2026-10-08 | 9.90 | 9.69 | 10.13 | 9.64 | -2.12% | 6,119,600 | 60,063,448 | 1.40 |
| 2026-09-30 | 10.04 | 9.90 | 10.22 | 9.88 | -0.60% | 5,663,800 | 56,567,088 | 1.29 |
| 2026-09-29 | 9.79 | 9.96 | 10.06 | 9.71 | +2.26% | 6,248,400 | 61,899,336 | 1.43 |
| 2026-09-28 | 10.06 | 9.74 | 10.21 | 9.69 | -4.04% | 8,452,100 | 82,954,424 | 1.93 |
| 2026-09-24 | 10.39 | 10.15 | 10.43 | 10.13 | -2.03% | 4,110,700 | 42,185,184 | 0.94 |
| 2026-09-23 | 10.46 | 10.36 | 10.53 | 10.33 | -0.77% | 4,327,300 | 44,998,636 | 0.99 |
| 2026-09-22 | 10.47 | 10.44 | 10.63 | 10.36 | +0.10% | 6,733,100 | 70,586,152 | 1.54 |
| 2026-09-21 | 10.38 | 10.43 | 10.55 | 10.30 | +1.36% | 6,902,600 | 72,021,976 | 1.58 |
| 2026-09-18 | 10.32 | 10.29 | 10.40 | 10.22 | +0.39% | 5,139,200 | 52,824,752 | 1.17 |
| 2026-09-17 | 10.14 | 10.25 | 10.32 | 10.10 | +0.39% | 5,974,900 | 61,168,032 | 1.36 |
| 2026-09-16 | 10.07 | 10.21 | 10.28 | 10.01 | +1.29% | 6,086,100 | 61,792,316 | 1.39 |
| 2026-09-15 | 10.19 | 10.08 | 10.42 | 10.02 | -1.47% | 8,074,200 | 82,129,384 | 1.84 |
| 2026-09-14 | 10.05 | 10.23 | 10.30 | 9.76 | +3.23% | 7,434,900 | 75,494,544 | 1.70 |
| 2026-09-11 | 10.07 | 9.91 | 10.07 | 9.74 | -1.59% | 7,471,000 | 73,777,336 | 1.71 |
| 2026-09-10 | 10.29 | 10.07 | 10.31 | 10.06 | -2.33% | 4,860,100 | 49,313,792 | 1.11 |
| 2026-09-09 | 10.24 | 10.31 | 10.37 | 10.16 | +0.68% | 6,956,500 | 71,345,584 | 1.59 |
| 2026-09-08 | 10.22 | 10.24 | 10.32 | 10.15 | +0.10% | 8,771,700 | 89,785,264 | 2.00 |
| 2026-09-07 | 10.23 | 10.23 | 10.28 | 10.10 | +0.00% | 6,507,600 | 66,402,360 | 1.49 |
| 2026-09-04 | 10.53 | 10.23 | 10.53 | 10.17 | -2.01% | 11,369,400 | 117,749,688 | 2.60 |
| 2026-09-03 | 10.39 | 10.44 | 10.56 | 10.23 | +2.05% | 9,304,300 | 96,742,600 | 2.12 |
| 2026-09-02 | 10.28 | 10.23 | 10.40 | 10.12 | -1.06% | 8,237,700 | 84,613,032 | 1.88 |
| 2026-09-01 | 10.62 | 10.34 | 10.68 | 10.30 | -2.64% | 10,949,300 | 114,219,656 | 2.50 |
| 2026-08-31 | 10.24 | 10.62 | 10.63 | 10.20 | +3.71% | 13,301,900 | 139,811,056 | 3.04 |
| 2026-08-28 | 10.40 | 10.24 | 10.45 | 10.20 | -0.49% | 17,002,700 | 175,173,328 | 3.88 |
| 2026-08-27 | 9.95 | 10.29 | 10.33 | 9.85 | +3.11% | 13,849,600 | 141,117,328 | 3.16 |
| 2026-08-26 | 9.80 | 9.98 | 10.06 | 9.70 | +1.84% | 11,744,500 | 116,332,224 | 2.68 |
需要全历史数据与程序化访问？
查看 宁波精达 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=sh603088 获取全部历史日线。