芯能科技
sh603105 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）
9.22
涨跌幅
-0.43%
成交量
25,657,600 股
成交额
233,823,584 元
换手率
5.13%
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 | 9.09 | 9.22 | 9.30 | 8.96 | -0.43% | 25,657,600 | 233,823,584 | 5.13 |
| 2026-10-13 | 8.62 | 9.26 | 9.28 | 8.56 | +3.70% | 38,050,400 | 345,344,480 | 7.61 |
| 2026-10-12 | 8.63 | 8.93 | 9.49 | 8.48 | +3.48% | 32,863,300 | 295,441,536 | 6.57 |
| 2026-10-09 | 8.64 | 8.63 | 8.74 | 8.46 | -1.93% | 18,576,200 | 159,802,176 | 3.72 |
| 2026-10-08 | 8.51 | 8.80 | 8.80 | 8.40 | +3.53% | 24,292,100 | 208,681,408 | 4.86 |
| 2026-09-30 | 8.86 | 8.50 | 8.90 | 8.43 | -3.74% | 22,357,400 | 191,102,464 | 4.47 |
| 2026-09-29 | 8.76 | 8.83 | 8.89 | 8.54 | -1.23% | 26,947,400 | 235,638,192 | 5.39 |
| 2026-09-28 | 8.50 | 8.94 | 9.08 | 8.50 | +3.00% | 45,550,900 | 402,457,792 | 9.11 |
| 2026-09-24 | 8.13 | 8.68 | 8.86 | 8.02 | +5.98% | 40,951,000 | 348,948,736 | 8.19 |
| 2026-09-23 | 8.45 | 8.19 | 8.45 | 8.16 | -3.99% | 23,572,300 | 194,386,064 | 4.71 |
| 2026-09-22 | 8.16 | 8.53 | 8.62 | 8.08 | +4.28% | 38,137,800 | 320,397,792 | 7.63 |
| 2026-09-21 | 8.10 | 8.18 | 8.30 | 8.07 | +0.00% | 17,658,100 | 143,666,624 | 3.53 |
| 2026-09-18 | 7.87 | 8.18 | 8.48 | 7.87 | +3.41% | 27,672,400 | 225,330,896 | 5.53 |
| 2026-09-17 | 8.06 | 7.91 | 8.06 | 7.68 | -2.59% | 29,083,000 | 228,276,720 | 5.82 |
| 2026-09-16 | 8.07 | 8.12 | 8.37 | 8.01 | +0.62% | 30,066,900 | 245,237,456 | 6.01 |
| 2026-09-15 | 8.57 | 8.07 | 8.58 | 8.05 | -4.16% | 37,862,300 | 311,466,464 | 7.57 |
| 2026-09-14 | 8.71 | 8.42 | 8.87 | 8.33 | -2.21% | 45,242,600 | 388,847,872 | 9.05 |
| 2026-09-11 | 8.60 | 8.61 | 9.22 | 8.45 | +2.74% | 72,213,400 | 633,476,608 | 14.44 |
| 2026-09-10 | 7.60 | 8.38 | 8.38 | 7.58 | +9.97% | 30,956,300 | 256,112,592 | 6.19 |
| 2026-09-09 | 7.79 | 7.62 | 7.80 | 7.60 | -2.31% | 12,780,300 | 97,848,448 | 2.56 |
| 2026-09-08 | 7.77 | 7.80 | 7.80 | 7.66 | +0.39% | 12,071,300 | 93,486,520 | 2.41 |
| 2026-09-07 | 7.98 | 7.77 | 8.00 | 7.73 | -2.02% | 14,148,700 | 110,141,504 | 2.83 |
| 2026-09-04 | 8.08 | 7.93 | 8.18 | 7.85 | -1.98% | 21,947,600 | 174,637,696 | 4.39 |
| 2026-09-03 | 7.78 | 8.09 | 8.10 | 7.69 | +4.25% | 32,368,200 | 258,775,024 | 6.47 |
| 2026-09-02 | 7.76 | 7.76 | 7.88 | 7.72 | -1.52% | 14,500,700 | 113,009,568 | 2.90 |
| 2026-09-01 | 7.56 | 7.88 | 7.95 | 7.56 | +3.41% | 26,169,200 | 204,208,192 | 5.23 |
| 2026-08-31 | 7.50 | 7.62 | 7.62 | 7.50 | +0.00% | 13,088,300 | 98,804,736 | 2.62 |
| 2026-08-28 | 7.77 | 7.62 | 7.78 | 7.58 | -3.30% | 22,728,700 | 173,590,240 | 4.55 |
| 2026-08-27 | 7.81 | 7.88 | 7.88 | 7.70 | -2.48% | 32,685,000 | 254,230,288 | 6.54 |
| 2026-08-26 | 7.64 | 8.08 | 8.22 | 7.58 | +6.04% | 47,828,300 | 377,270,272 | 9.57 |
需要全历史数据与程序化访问？
查看 芯能科技 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=sh603105 获取全部历史日线。