控制台 登录/注册

森特股份

sh603098 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）
10.66
涨跌幅
+0.19%
成交量
2,915,600 股
成交额
31,113,942 元
换手率
0.54%
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 10.71 10.66 10.79 10.54 +0.19% 2,915,600 31,113,942 0.54
2026-10-13 10.61 10.64 10.72 10.40 -0.09% 2,633,300 27,754,506 0.49
2026-10-12 10.82 10.65 10.96 10.63 -1.30% 3,226,900 34,706,876 0.60
2026-10-09 10.69 10.79 10.79 10.23 +1.79% 4,618,300 48,459,560 0.86
2026-10-08 10.85 10.60 10.85 10.48 -0.47% 2,635,200 27,976,676 0.49
2026-09-30 10.86 10.65 10.89 10.49 -0.84% 3,217,500 34,266,040 0.60
2026-09-29 10.55 10.74 10.78 10.50 +1.99% 2,218,700 23,700,910 0.41
2026-09-28 10.73 10.53 10.75 10.43 -1.77% 2,821,400 29,755,412 0.52
2026-09-24 10.70 10.72 10.84 10.66 -0.19% 2,304,200 24,784,788 0.43
2026-09-23 10.78 10.74 10.82 10.64 -0.37% 2,579,300 27,651,512 0.48
2026-09-22 10.89 10.78 10.96 10.74 -0.83% 2,849,800 30,841,490 0.53
2026-09-21 10.67 10.87 10.93 10.65 +2.07% 3,486,800 37,877,784 0.65
2026-09-18 10.58 10.65 10.82 10.50 +0.76% 3,617,500 38,661,260 0.67
2026-09-17 10.74 10.57 10.74 10.35 -0.47% 3,752,200 39,400,556 0.70
2026-09-16 10.44 10.62 10.74 10.40 +1.92% 3,843,800 40,799,012 0.71
2026-09-15 10.86 10.42 10.86 10.41 -3.25% 4,324,500 45,764,632 0.80
2026-09-14 11.00 10.77 11.09 10.76 -1.91% 3,697,600 40,190,984 0.69
2026-09-11 11.26 10.98 11.38 10.90 -3.60% 5,769,200 63,560,984 1.07
2026-09-10 11.60 11.39 11.64 11.37 -1.89% 4,543,700 52,158,620 0.84
2026-09-09 11.77 11.61 11.92 11.55 -0.26% 6,532,000 76,225,808 1.21
2026-09-08 11.46 11.64 11.69 11.26 +3.37% 9,416,900 108,634,088 1.75
2026-09-07 10.80 11.26 11.29 10.71 +3.78% 7,779,300 85,818,880 1.44
2026-09-04 10.80 10.85 11.06 10.71 +1.59% 7,253,900 79,103,240 1.35
2026-09-03 10.83 10.68 10.96 10.65 -1.29% 5,969,500 64,472,024 1.11
2026-09-02 10.76 10.82 10.85 10.44 +0.74% 5,538,900 59,132,704 1.03
2026-09-01 10.59 10.74 10.80 10.56 +1.61% 5,662,100 60,492,680 1.05
2026-08-31 10.50 10.57 10.80 10.40 +0.38% 6,226,800 65,796,316 1.16
2026-08-28 10.31 10.53 10.57 10.19 +3.44% 5,641,900 58,769,356 1.05
2026-08-27 10.32 10.18 10.32 10.05 -1.36% 4,699,800 47,682,296 0.87
2026-08-26 10.28 10.32 10.60 10.23 +1.78% 4,724,100 48,943,024 0.88
需要全历史数据与程序化访问？ 查看 森特股份 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=sh603098 获取全部历史日线。