正裕工业
sh603089 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）
9.09
涨跌幅
-2.99%
成交量
2,661,200 股
成交额
24,422,322 元
换手率
0.97%
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 | 9.37 | 9.09 | 9.38 | 9.05 | -2.99% | 2,661,200 | 24,422,322 | 0.97 |
| 2026-10-13 | 9.27 | 9.37 | 9.41 | 8.93 | +0.97% | 3,366,900 | 30,954,620 | 1.22 |
| 2026-10-12 | 9.46 | 9.28 | 9.55 | 9.23 | -1.80% | 1,928,100 | 18,005,288 | 0.70 |
| 2026-10-09 | 9.43 | 9.45 | 9.48 | 9.12 | -0.32% | 3,046,900 | 28,326,428 | 1.11 |
| 2026-10-08 | 9.53 | 9.48 | 9.68 | 9.38 | +0.21% | 2,652,200 | 25,215,652 | 0.96 |
| 2026-09-30 | 9.59 | 9.46 | 9.75 | 9.46 | -0.73% | 2,669,000 | 25,507,496 | 0.97 |
| 2026-09-29 | 9.49 | 9.53 | 9.62 | 9.42 | +0.42% | 2,555,600 | 24,429,724 | 0.93 |
| 2026-09-28 | 9.63 | 9.49 | 9.68 | 9.41 | -1.35% | 2,575,600 | 24,425,632 | 0.93 |
| 2026-09-24 | 9.73 | 9.62 | 9.85 | 9.61 | -1.54% | 2,759,500 | 26,801,228 | 1.00 |
| 2026-09-23 | 9.69 | 9.77 | 9.77 | 9.54 | +1.24% | 3,761,800 | 36,428,200 | 1.36 |
| 2026-09-22 | 9.70 | 9.65 | 9.75 | 9.56 | +0.00% | 2,531,500 | 24,362,640 | 0.92 |
| 2026-09-21 | 9.50 | 9.65 | 9.73 | 9.36 | +1.69% | 3,930,800 | 37,753,636 | 1.43 |
| 2026-09-18 | 9.42 | 9.49 | 9.55 | 9.36 | +0.64% | 2,845,200 | 26,921,634 | 1.03 |
| 2026-09-17 | 9.30 | 9.43 | 9.45 | 9.17 | +2.06% | 3,540,600 | 33,060,542 | 1.28 |
| 2026-09-16 | 9.15 | 9.24 | 9.30 | 9.00 | +0.98% | 2,696,100 | 24,850,724 | 0.98 |
| 2026-09-15 | 9.40 | 9.15 | 9.43 | 9.13 | -3.17% | 3,353,800 | 31,039,768 | 1.22 |
| 2026-09-14 | 9.40 | 9.45 | 9.48 | 9.26 | +0.21% | 2,905,500 | 27,393,064 | 1.05 |
| 2026-09-11 | 9.40 | 9.43 | 9.52 | 9.25 | -0.42% | 4,376,100 | 41,003,048 | 1.59 |
| 2026-09-10 | 9.67 | 9.47 | 9.77 | 9.44 | -2.67% | 4,203,400 | 40,232,456 | 1.52 |
| 2026-09-09 | 9.83 | 9.73 | 9.88 | 9.71 | -1.52% | 3,192,700 | 31,164,374 | 1.16 |
| 2026-09-08 | 9.74 | 9.88 | 9.88 | 9.68 | +0.82% | 4,647,400 | 45,536,944 | 1.69 |
| 2026-09-07 | 9.68 | 9.80 | 9.92 | 9.65 | +1.03% | 4,522,500 | 44,301,240 | 1.64 |
| 2026-09-04 | 10.01 | 9.70 | 10.01 | 9.63 | -2.41% | 6,547,500 | 64,230,608 | 2.37 |
| 2026-09-03 | 10.32 | 9.94 | 10.53 | 9.93 | -3.50% | 7,529,700 | 75,932,624 | 2.73 |
| 2026-09-02 | 10.24 | 10.30 | 10.38 | 9.98 | -1.06% | 8,340,600 | 84,764,368 | 3.02 |
| 2026-09-01 | 10.30 | 10.41 | 10.60 | 10.15 | -0.48% | 11,560,100 | 119,450,544 | 4.19 |
| 2026-08-31 | 9.91 | 10.46 | 10.79 | 9.72 | +4.50% | 15,274,300 | 157,336,784 | 5.54 |
| 2026-08-28 | 10.29 | 10.01 | 10.30 | 9.91 | -3.10% | 11,129,400 | 111,655,712 | 4.04 |
| 2026-08-27 | 10.52 | 10.33 | 10.52 | 10.14 | -2.73% | 13,211,800 | 135,855,088 | 4.79 |
| 2026-08-26 | 10.60 | 10.62 | 10.80 | 10.31 | -4.24% | 15,159,500 | 159,822,240 | 5.50 |
需要全历史数据与程序化访问？
查看 正裕工业 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=sh603089 获取全部历史日线。