神驰机电

sh603109 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）

16.49

涨跌幅

-3.34%

成交量

1,722,000 股

成交额

28,797,956 元

换手率

0.82%

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	16.93	16.49	17.07	16.43	-3.34%	1,722,000	28,797,956	0.82
2026-10-13	16.90	17.06	17.12	16.53	-0.70%	1,265,700	21,332,000	0.61
2026-10-12	17.44	17.18	17.44	17.02	-0.87%	1,097,100	18,839,260	0.53
2026-10-09	17.20	17.33	17.36	16.70	+0.35%	1,822,400	31,079,292	0.87
2026-10-08	17.50	17.27	17.65	17.23	-0.58%	1,260,700	21,916,232	0.60
2026-09-30	17.47	17.37	17.75	17.31	-0.63%	1,352,100	23,593,970	0.65
2026-09-29	17.45	17.48	17.68	17.41	-0.06%	1,349,600	23,713,084	0.65
2026-09-28	17.66	17.49	17.99	17.30	-1.30%	1,809,500	31,636,512	0.87
2026-09-24	17.36	17.72	17.80	17.36	+1.55%	2,107,600	37,210,960	1.01
2026-09-23	17.22	17.45	17.59	17.22	+0.81%	1,500,900	26,183,220	0.72
2026-09-22	17.24	17.31	17.62	17.24	-0.12%	1,377,400	23,917,708	0.66
2026-09-21	17.15	17.33	17.49	17.11	+0.76%	2,102,600	36,507,840	1.01
2026-09-18	16.93	17.20	17.34	16.86	+1.47%	3,232,100	55,460,412	1.55
2026-09-17	16.55	16.95	17.65	16.42	+3.35%	3,786,600	63,818,180	1.81
2026-09-16	16.39	16.40	16.44	16.11	+0.12%	965,100	15,766,258	0.46
2026-09-15	16.60	16.38	16.67	16.37	-2.09%	914,900	15,089,435	0.44
2026-09-14	16.39	16.73	16.78	16.36	+1.39%	1,506,500	25,076,396	0.72
2026-09-11	16.96	16.50	16.98	16.46	-3.00%	1,174,500	19,493,746	0.56
2026-09-10	17.37	17.01	17.37	17.01	-2.07%	1,097,000	18,755,744	0.53
2026-09-09	17.48	17.37	17.54	17.18	-0.57%	815,200	14,129,738	0.39
2026-09-08	17.30	17.47	17.50	17.25	+0.52%	1,043,000	18,155,792	0.50
2026-09-07	17.27	17.38	17.56	17.27	+0.06%	888,100	15,479,905	0.43
2026-09-04	17.39	17.37	17.65	17.29	-0.12%	1,328,900	23,192,764	0.64
2026-09-03	17.50	17.39	17.77	17.32	-0.63%	1,255,500	21,977,472	0.60
2026-09-02	17.21	17.50	17.60	17.21	+0.57%	1,744,900	30,405,404	0.84
2026-09-01	17.80	17.40	17.96	17.38	-1.69%	3,308,800	58,397,128	1.58
2026-08-31	17.56	17.70	17.73	17.51	+0.68%	1,051,700	18,544,052	0.50
2026-08-28	17.62	17.58	17.74	17.53	-0.28%	970,800	17,118,054	0.46
2026-08-27	17.64	17.63	17.78	17.42	+0.06%	1,427,600	25,144,168	0.68
2026-08-26	17.99	17.62	18.00	17.54	-1.29%	1,797,600	31,828,888	0.86

需要全历史数据与程序化访问？查看神驰机电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603109 获取全部历史日线。