润达医疗
sh603108 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）
9.87
涨跌幅
-1.99%
成交量
9,906,400 股
成交额
98,023,856 元
换手率
1.64%
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 | 10.10 | 9.87 | 10.11 | 9.82 | -1.99% | 9,906,400 | 98,023,856 | 1.64 |
| 2026-10-13 | 10.11 | 10.07 | 10.19 | 9.75 | -1.37% | 18,589,600 | 185,228,784 | 3.07 |
| 2026-10-12 | 9.97 | 10.21 | 10.38 | 9.95 | +2.41% | 26,254,600 | 268,399,072 | 4.34 |
| 2026-10-09 | 9.70 | 9.97 | 10.06 | 9.41 | +3.21% | 16,268,700 | 158,131,936 | 2.69 |
| 2026-10-08 | 10.03 | 9.66 | 10.15 | 9.59 | -3.11% | 12,797,000 | 125,547,640 | 2.12 |
| 2026-09-30 | 10.01 | 9.97 | 10.19 | 9.97 | -1.09% | 9,122,800 | 91,897,376 | 1.51 |
| 2026-09-29 | 9.80 | 10.08 | 10.22 | 9.68 | +2.86% | 17,677,300 | 177,852,384 | 2.92 |
| 2026-09-28 | 9.97 | 9.80 | 10.16 | 9.70 | -1.80% | 11,612,100 | 114,212,344 | 1.92 |
| 2026-09-24 | 9.92 | 9.98 | 10.31 | 9.89 | -0.20% | 13,596,100 | 136,686,112 | 2.25 |
| 2026-09-23 | 10.16 | 10.00 | 10.23 | 9.99 | -1.67% | 11,520,100 | 115,908,040 | 1.91 |
| 2026-09-22 | 10.09 | 10.17 | 10.22 | 9.98 | +0.69% | 18,680,100 | 188,886,160 | 3.09 |
| 2026-09-21 | 9.70 | 10.10 | 10.14 | 9.60 | +5.21% | 27,725,000 | 277,294,336 | 4.59 |
| 2026-09-18 | 9.35 | 9.60 | 9.79 | 9.31 | +3.56% | 16,703,300 | 160,143,040 | 2.76 |
| 2026-09-17 | 9.29 | 9.27 | 9.39 | 9.23 | -0.43% | 7,908,300 | 73,463,576 | 1.31 |
| 2026-09-16 | 9.27 | 9.31 | 9.40 | 9.16 | +0.11% | 7,241,300 | 67,331,088 | 1.20 |
| 2026-09-15 | 9.46 | 9.30 | 9.55 | 9.29 | -1.38% | 8,339,500 | 78,399,408 | 1.38 |
| 2026-09-14 | 9.29 | 9.43 | 9.47 | 9.23 | +1.29% | 7,746,400 | 72,705,640 | 1.28 |
| 2026-09-11 | 9.60 | 9.31 | 9.60 | 9.20 | -2.82% | 11,302,400 | 105,138,480 | 1.87 |
| 2026-09-10 | 9.62 | 9.58 | 9.70 | 9.47 | -1.34% | 9,870,300 | 94,362,512 | 1.63 |
| 2026-09-09 | 10.04 | 9.71 | 10.04 | 9.67 | -3.57% | 15,831,200 | 154,794,768 | 2.62 |
| 2026-09-08 | 9.84 | 10.07 | 10.19 | 9.69 | +2.23% | 15,299,800 | 152,416,896 | 2.53 |
| 2026-09-07 | 9.87 | 9.85 | 9.95 | 9.79 | -0.20% | 10,673,800 | 105,031,552 | 1.77 |
| 2026-09-04 | 9.83 | 9.87 | 10.18 | 9.79 | +0.71% | 16,199,000 | 162,326,944 | 2.68 |
| 2026-09-03 | 10.06 | 9.80 | 10.09 | 9.76 | -2.20% | 11,235,500 | 111,038,496 | 1.86 |
| 2026-09-02 | 10.00 | 10.02 | 10.09 | 9.86 | +0.10% | 12,535,500 | 125,178,480 | 2.07 |
| 2026-09-01 | 9.95 | 10.01 | 10.27 | 9.87 | +1.42% | 20,193,900 | 203,550,368 | 3.34 |
| 2026-08-31 | 9.76 | 9.87 | 9.88 | 9.64 | +0.51% | 10,567,800 | 103,351,264 | 1.75 |
| 2026-08-28 | 9.85 | 9.82 | 10.07 | 9.80 | +0.92% | 15,268,900 | 151,143,184 | 2.53 |
| 2026-08-27 | 9.61 | 9.73 | 9.82 | 9.61 | +0.41% | 7,887,400 | 76,659,568 | 1.30 |
| 2026-08-26 | 9.77 | 9.69 | 9.89 | 9.65 | -0.82% | 8,788,400 | 85,583,664 | 1.45 |
需要全历史数据与程序化访问？
查看 润达医疗 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=sh603108 获取全部历史日线。