横店影视
sh603103 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）
17.04
涨跌幅
+1.37%
成交量
10,364,900 股
成交额
176,486,560 元
换手率
1.63%
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 | 16.66 | 17.04 | 17.38 | 16.30 | +1.37% | 10,364,900 | 176,486,560 | 1.63 |
| 2026-10-13 | 16.66 | 16.81 | 16.95 | 16.11 | -0.77% | 7,905,800 | 130,504,632 | 1.25 |
| 2026-10-12 | 16.22 | 16.94 | 17.05 | 16.22 | +3.93% | 10,539,900 | 177,018,432 | 1.66 |
| 2026-10-09 | 15.32 | 16.30 | 16.45 | 15.22 | +6.19% | 6,940,200 | 110,219,392 | 1.09 |
| 2026-10-08 | 15.70 | 15.35 | 15.85 | 15.16 | -2.97% | 3,641,000 | 56,226,360 | 0.57 |
| 2026-09-30 | 16.13 | 15.82 | 16.26 | 15.62 | -1.92% | 3,669,400 | 58,223,856 | 0.58 |
| 2026-09-29 | 15.68 | 16.13 | 16.16 | 15.68 | +1.96% | 3,700,400 | 59,220,512 | 0.58 |
| 2026-09-28 | 16.00 | 15.82 | 16.38 | 15.70 | -1.19% | 4,856,600 | 77,304,768 | 0.77 |
| 2026-09-24 | 16.20 | 16.01 | 16.42 | 15.91 | -1.60% | 3,084,100 | 49,746,152 | 0.49 |
| 2026-09-23 | 16.45 | 16.27 | 16.45 | 16.10 | -1.39% | 4,198,100 | 68,256,768 | 0.66 |
| 2026-09-22 | 16.76 | 16.50 | 16.89 | 16.43 | -1.43% | 5,145,600 | 85,264,216 | 0.81 |
| 2026-09-21 | 16.60 | 16.74 | 17.25 | 16.01 | +1.95% | 9,235,500 | 153,192,544 | 1.46 |
| 2026-09-18 | 16.00 | 16.42 | 16.86 | 15.77 | +2.50% | 7,049,800 | 115,231,760 | 1.11 |
| 2026-09-17 | 15.91 | 16.02 | 16.11 | 15.73 | +1.07% | 3,000,200 | 47,756,832 | 0.47 |
| 2026-09-16 | 15.75 | 15.85 | 15.91 | 15.55 | +0.63% | 3,427,400 | 54,097,984 | 0.54 |
| 2026-09-15 | 16.30 | 15.75 | 16.43 | 15.73 | -2.96% | 5,183,600 | 82,781,584 | 0.82 |
| 2026-09-14 | 16.33 | 16.23 | 16.78 | 16.18 | -1.70% | 5,448,300 | 89,280,504 | 0.86 |
| 2026-09-11 | 16.34 | 16.51 | 16.78 | 16.08 | +0.36% | 8,067,800 | 132,704,800 | 1.27 |
| 2026-09-10 | 16.33 | 16.45 | 16.87 | 16.16 | -0.60% | 7,352,500 | 121,546,192 | 1.16 |
| 2026-09-09 | 16.40 | 16.55 | 16.67 | 15.88 | +0.36% | 8,609,300 | 140,486,672 | 1.36 |
| 2026-09-08 | 15.96 | 16.49 | 16.70 | 15.96 | +2.04% | 6,568,200 | 108,021,416 | 1.04 |
| 2026-09-07 | 15.96 | 16.16 | 16.27 | 15.81 | +1.32% | 6,447,200 | 103,831,928 | 1.02 |
| 2026-09-04 | 15.54 | 15.95 | 16.42 | 15.43 | +3.10% | 9,363,100 | 150,041,264 | 1.48 |
| 2026-09-03 | 15.57 | 15.47 | 16.30 | 15.42 | -0.71% | 7,332,900 | 116,238,056 | 1.16 |
| 2026-09-02 | 15.84 | 15.58 | 16.10 | 15.54 | -2.50% | 6,120,300 | 96,045,736 | 0.96 |
| 2026-09-01 | 15.51 | 15.98 | 16.20 | 15.50 | +1.33% | 10,780,300 | 172,578,304 | 1.70 |
| 2026-08-31 | 15.01 | 15.77 | 15.89 | 14.81 | +4.71% | 9,261,800 | 144,144,464 | 1.46 |
| 2026-08-28 | 14.93 | 15.06 | 15.22 | 14.90 | +0.74% | 3,169,100 | 47,852,736 | 0.50 |
| 2026-08-27 | 15.36 | 14.95 | 15.42 | 14.88 | -2.92% | 4,437,600 | 66,734,704 | 0.70 |
| 2026-08-26 | 14.83 | 15.40 | 15.45 | 14.77 | +3.49% | 5,539,700 | 84,551,024 | 0.87 |
需要全历史数据与程序化访问？
查看 横店影视 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=sh603103 获取全部历史日线。