越剑智能

sh603095 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）

13.00

涨跌幅

-2.99%

成交量

2,252,900 股

成交额

29,729,792 元

换手率

0.87%

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	13.54	13.00	13.55	13.00	-2.99%	2,252,900	29,729,792	0.87
2026-10-13	13.20	13.40	13.54	12.85	-0.07%	2,284,400	30,166,632	0.88
2026-10-12	13.70	13.41	13.75	13.33	-2.12%	2,171,300	29,275,124	0.84
2026-10-09	13.76	13.70	13.78	13.00	-0.87%	3,248,200	43,627,904	1.26
2026-10-08	14.01	13.82	14.19	13.69	-1.36%	3,194,000	44,344,440	1.24
2026-09-30	14.19	14.01	14.20	13.80	-0.71%	3,143,700	44,056,960	1.22
2026-09-29	14.23	14.11	14.42	13.98	-1.12%	3,168,500	44,979,600	1.23
2026-09-28	13.95	14.27	14.70	13.95	-1.11%	5,025,800	71,740,592	1.95
2026-09-24	14.90	14.43	14.99	14.42	-2.24%	4,969,700	72,597,704	1.92
2026-09-23	14.60	14.76	15.28	14.48	+0.96%	7,460,300	110,453,680	2.89
2026-09-22	14.60	14.62	14.71	14.44	+0.21%	4,311,400	62,937,624	1.67
2026-09-21	14.34	14.59	14.71	14.28	+1.67%	4,659,000	67,937,264	1.80
2026-09-18	14.36	14.35	14.48	14.25	+0.14%	4,530,400	65,040,328	1.75
2026-09-17	14.12	14.33	14.45	14.02	+0.63%	4,328,000	61,855,776	1.68
2026-09-16	14.20	14.24	14.35	13.93	+0.42%	4,213,600	59,860,624	1.63
2026-09-15	14.13	14.18	14.43	13.92	-0.28%	3,632,800	51,529,432	1.41
2026-09-14	13.94	14.22	14.39	13.68	+2.01%	4,100,900	58,123,408	1.59
2026-09-11	13.97	13.94	14.04	13.55	-1.48%	5,288,800	72,974,008	2.05
2026-09-10	14.74	14.15	14.74	14.14	-4.97%	6,243,400	89,341,312	2.42
2026-09-09	14.84	14.89	15.05	14.46	-0.67%	7,389,300	109,197,408	2.86
2026-09-08	15.22	14.99	15.24	14.76	+0.07%	5,739,100	85,713,248	2.22
2026-09-07	15.25	14.98	15.58	14.88	-1.96%	8,202,200	123,806,760	3.18
2026-09-04	15.46	15.28	15.78	15.10	+0.20%	8,675,600	133,636,248	3.36
2026-09-03	15.80	15.25	15.91	15.10	-2.37%	9,204,400	141,125,888	3.56
2026-09-02	16.11	15.62	16.36	15.51	-5.62%	11,003,200	173,501,280	4.26
2026-09-01	16.20	16.55	16.80	16.06	+0.91%	11,341,800	186,441,648	4.39
2026-08-31	16.06	16.40	16.91	16.02	-3.42%	13,528,400	222,062,432	5.24
2026-08-28	16.01	16.98	17.40	15.82	+4.11%	21,779,000	366,277,248	8.43
2026-08-27	16.21	16.31	16.56	16.00	-2.28%	19,323,600	313,153,952	7.48
2026-08-26	16.88	16.69	17.78	15.70	+1.77%	27,074,400	445,520,352	10.48

需要全历史数据与程序化访问？查看越剑智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603095 获取全部历史日线。