川仪股份

sh603100 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）

18.15

涨跌幅

-0.11%

成交量

2,489,100 股

成交额

45,299,616 元

换手率

0.49%

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	18.17	18.15	18.31	18.09	-0.11%	2,489,100	45,299,616	0.49
2026-10-13	18.39	18.17	18.49	17.90	-1.20%	4,033,200	73,210,872	0.79
2026-10-12	18.60	18.39	18.76	18.30	-1.29%	2,347,500	43,347,848	0.46
2026-10-09	18.44	18.63	18.76	18.22	+0.92%	4,616,300	85,423,072	0.90
2026-10-08	18.30	18.46	18.94	18.30	+0.93%	6,021,400	112,341,216	1.18
2026-09-30	18.44	18.29	18.77	18.11	+0.00%	5,615,500	103,239,784	1.10
2026-09-29	18.40	18.29	18.55	18.21	-0.87%	1,873,200	34,347,276	0.37
2026-09-28	18.63	18.45	18.64	18.31	-0.54%	2,756,100	50,931,368	0.54
2026-09-24	18.69	18.55	18.90	18.50	-0.86%	2,673,000	49,966,092	0.52
2026-09-23	18.38	18.71	18.90	18.31	+1.96%	4,459,300	83,205,856	0.87
2026-09-22	18.40	18.35	18.57	18.24	+0.71%	2,681,400	49,280,016	0.52
2026-09-21	18.09	18.22	18.31	18.02	+1.22%	2,722,600	49,598,404	0.53
2026-09-18	18.01	18.00	18.15	17.94	+0.17%	2,282,700	41,163,912	0.45
2026-09-17	17.91	17.97	18.03	17.77	+0.28%	2,536,300	45,359,308	0.50
2026-09-16	17.73	17.92	18.02	17.39	+0.84%	4,346,100	76,860,312	0.85
2026-09-15	18.18	17.77	18.22	17.60	-3.00%	3,983,200	71,193,536	0.78
2026-09-14	18.00	18.32	18.66	17.99	+0.88%	2,917,600	53,416,720	0.57
2026-09-11	18.35	18.16	18.38	17.90	-1.78%	3,636,100	65,676,136	0.71
2026-09-10	18.62	18.49	18.62	18.32	-0.38%	2,037,300	37,638,016	0.40
2026-09-09	18.77	18.56	18.84	18.54	-1.07%	2,568,800	47,817,736	0.50
2026-09-08	18.88	18.76	18.95	18.75	-0.27%	2,582,200	48,646,588	0.50
2026-09-07	18.97	18.81	19.07	18.70	-0.53%	3,401,000	64,238,912	0.66
2026-09-04	18.60	18.91	19.28	18.60	+1.72%	6,085,800	115,686,296	1.19
2026-09-03	18.63	18.59	18.80	18.53	-0.59%	2,809,200	52,458,028	0.55
2026-09-02	18.78	18.70	18.84	18.54	-0.85%	3,737,800	69,700,160	0.73
2026-09-01	18.81	18.86	19.03	18.69	-0.16%	4,652,000	87,553,936	0.91
2026-08-31	18.94	18.89	19.01	18.70	-0.84%	5,841,100	110,293,480	1.14
2026-08-28	17.99	19.05	19.38	17.93	+6.96%	16,616,300	314,049,824	3.25
2026-08-27	17.71	17.81	17.91	17.61	-0.17%	3,199,500	56,816,536	0.63
2026-08-26	17.56	17.84	18.02	17.46	+1.94%	4,383,700	78,212,096	0.86

需要全历史数据与程序化访问？查看川仪股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603100 获取全部历史日线。