南华期货

sh603093 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）

13.02

涨跌幅

-4.12%

成交量

18,081,100 股

成交额

238,611,568 元

换手率

2.05%

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	13.45	13.02	13.66	12.92	-4.12%	18,081,100	238,611,568	2.05
2026-10-13	13.01	13.58	13.91	12.95	+3.27%	28,247,200	382,405,248	3.20
2026-10-12	13.47	13.15	13.47	13.08	-2.74%	11,740,500	154,971,408	1.33
2026-10-09	13.07	13.52	13.67	12.73	+3.28%	22,323,000	296,338,656	2.53
2026-10-08	13.13	13.09	13.53	12.95	-0.53%	12,049,700	159,229,152	1.37
2026-09-30	13.58	13.16	13.80	13.11	-1.13%	14,870,700	197,769,904	1.69
2026-09-29	13.20	13.31	13.70	13.20	-0.67%	17,262,300	231,140,064	1.96
2026-09-28	13.41	13.40	13.83	13.24	+0.00%	22,507,600	304,683,136	2.55
2026-09-24	13.50	13.40	14.00	13.27	-1.47%	26,201,900	356,540,864	2.97
2026-09-23	13.88	13.60	13.92	13.50	-1.16%	13,101,400	178,515,984	1.49
2026-09-22	13.86	13.76	13.89	13.49	-1.64%	29,932,800	409,142,656	3.39
2026-09-21	12.72	13.99	13.99	12.58	+9.98%	27,009,000	360,255,616	3.06
2026-09-18	12.66	12.72	12.94	12.50	+0.63%	13,596,200	172,604,336	1.54
2026-09-17	12.45	12.64	12.94	12.39	+0.24%	19,369,300	244,862,704	2.20
2026-09-16	12.20	12.61	12.78	12.01	+3.96%	24,794,300	308,686,240	2.81
2026-09-15	12.09	12.13	12.35	11.99	+0.92%	12,749,600	155,202,816	1.45
2026-09-14	12.33	12.02	12.51	11.96	-3.22%	19,140,100	232,520,288	2.17
2026-09-11	13.44	12.42	13.50	12.42	-8.47%	31,618,700	402,768,544	3.58
2026-09-10	13.47	13.57	14.23	13.39	+1.80%	36,903,600	504,140,288	4.18
2026-09-09	13.21	13.33	13.41	13.03	+0.30%	12,939,300	171,824,528	1.47
2026-09-08	13.23	13.29	13.58	13.09	+1.14%	17,403,200	231,915,664	1.97
2026-09-07	13.42	13.14	13.78	13.11	-2.59%	16,906,400	224,841,088	1.92
2026-09-04	13.33	13.49	13.82	13.33	+1.89%	23,750,500	323,082,016	2.69
2026-09-03	13.53	13.24	13.64	13.20	-2.14%	19,041,100	254,927,648	2.16
2026-09-02	13.76	13.53	13.97	13.30	-2.45%	21,715,200	294,396,416	2.46
2026-09-01	13.20	13.87	14.31	13.05	+4.52%	39,076,500	537,265,728	4.43
2026-08-31	13.01	13.27	13.41	12.81	+0.38%	32,920,600	431,688,992	3.73
2026-08-28	13.52	13.22	13.76	13.20	-2.22%	45,725,700	612,780,160	5.18
2026-08-27	12.16	13.52	13.52	12.09	+10.01%	59,120,100	759,566,528	6.70
2026-08-26	11.53	12.29	12.71	11.44	+6.41%	50,348,900	622,368,832	5.71

需要全历史数据与程序化访问？查看南华期货日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603093 获取全部历史日线。