众鑫股份
sh603091 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）
44.01
涨跌幅
-3.02%
成交量
521,300 股
成交额
23,204,584 元
换手率
1.16%
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 | 45.12 | 44.01 | 45.53 | 44.00 | -3.02% | 521,300 | 23,204,584 | 1.16 |
| 2026-10-13 | 44.90 | 45.38 | 45.79 | 44.15 | +0.75% | 570,200 | 25,739,872 | 1.27 |
| 2026-10-12 | 45.60 | 45.04 | 45.86 | 45.03 | -1.70% | 392,200 | 17,831,192 | 0.87 |
| 2026-10-09 | 46.11 | 45.82 | 46.12 | 44.91 | +0.04% | 833,600 | 37,792,704 | 1.85 |
| 2026-10-08 | 45.20 | 45.80 | 46.26 | 45.20 | +1.06% | 535,700 | 24,530,768 | 1.19 |
| 2026-09-30 | 45.39 | 45.32 | 45.75 | 45.02 | +0.27% | 351,300 | 15,977,445 | 0.78 |
| 2026-09-29 | 45.87 | 45.20 | 46.24 | 45.20 | +0.18% | 582,200 | 26,531,300 | 1.30 |
| 2026-09-28 | 46.69 | 45.12 | 46.87 | 44.99 | -2.82% | 736,200 | 33,663,664 | 1.64 |
| 2026-09-24 | 47.70 | 46.43 | 48.00 | 46.43 | -2.76% | 523,900 | 24,780,928 | 1.17 |
| 2026-09-23 | 48.14 | 47.75 | 49.13 | 47.60 | -0.81% | 624,500 | 29,971,416 | 1.39 |
| 2026-09-22 | 48.25 | 48.14 | 48.51 | 47.56 | -0.15% | 575,600 | 27,602,990 | 1.28 |
| 2026-09-21 | 47.00 | 48.21 | 48.39 | 46.80 | +2.79% | 795,600 | 37,795,800 | 1.77 |
| 2026-09-18 | 46.24 | 46.90 | 47.50 | 46.24 | +1.85% | 632,300 | 29,545,838 | 1.41 |
| 2026-09-17 | 47.00 | 46.05 | 47.19 | 45.89 | -2.44% | 823,500 | 38,109,960 | 1.83 |
| 2026-09-16 | 48.11 | 47.20 | 48.30 | 47.00 | -1.97% | 788,700 | 37,494,940 | 1.75 |
| 2026-09-15 | 48.18 | 48.15 | 49.14 | 47.75 | -0.82% | 454,900 | 21,999,096 | 1.01 |
| 2026-09-14 | 48.16 | 48.55 | 49.28 | 47.51 | +1.08% | 292,800 | 14,258,235 | 0.65 |
| 2026-09-11 | 48.03 | 48.03 | 48.38 | 47.61 | -0.76% | 384,200 | 18,462,646 | 0.85 |
| 2026-09-10 | 49.71 | 48.40 | 50.09 | 48.40 | -3.03% | 430,400 | 21,130,580 | 0.96 |
| 2026-09-09 | 50.39 | 49.91 | 50.88 | 49.66 | -1.13% | 407,600 | 20,463,332 | 0.91 |
| 2026-09-08 | 50.04 | 50.48 | 50.48 | 49.77 | +0.96% | 475,600 | 23,829,438 | 1.06 |
| 2026-09-07 | 51.68 | 50.00 | 51.91 | 49.87 | -3.66% | 821,200 | 41,681,904 | 1.83 |
| 2026-09-04 | 51.78 | 51.90 | 52.70 | 51.71 | +0.00% | 552,500 | 28,795,832 | 1.23 |
| 2026-09-03 | 51.67 | 51.90 | 52.46 | 51.35 | +0.46% | 365,200 | 18,976,368 | 0.81 |
| 2026-09-02 | 51.52 | 51.66 | 52.13 | 51.23 | -0.14% | 499,400 | 25,803,188 | 1.11 |
| 2026-09-01 | 52.35 | 51.73 | 52.52 | 51.23 | -1.18% | 616,900 | 31,967,452 | 1.37 |
| 2026-08-31 | 50.60 | 52.35 | 52.58 | 49.62 | +4.10% | 1,110,700 | 57,424,480 | 2.47 |
| 2026-08-28 | 49.60 | 50.29 | 50.88 | 49.60 | +0.58% | 538,500 | 27,098,460 | 1.20 |
| 2026-08-27 | 49.38 | 50.00 | 50.20 | 49.00 | +0.77% | 451,400 | 22,409,004 | 1.00 |
| 2026-08-26 | 49.56 | 49.62 | 50.35 | 49.26 | +0.24% | 778,100 | 38,763,120 | 1.73 |
需要全历史数据与程序化访问？
查看 众鑫股份 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=sh603091 获取全部历史日线。