红蜻蜓
sh603116 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）
6.86
涨跌幅
-2.14%
成交量
8,319,700 股
成交额
57,113,212 元
换手率
1.44%
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 | 7.10 | 6.86 | 7.10 | 6.79 | -2.14% | 8,319,700 | 57,113,212 | 1.44 |
| 2026-10-13 | 6.96 | 7.01 | 7.13 | 6.75 | +0.29% | 9,194,400 | 63,977,328 | 1.60 |
| 2026-10-12 | 7.15 | 6.99 | 7.18 | 6.95 | -2.65% | 8,299,700 | 58,474,568 | 1.44 |
| 2026-10-09 | 7.21 | 7.18 | 7.21 | 6.86 | +0.42% | 13,186,100 | 92,524,744 | 2.29 |
| 2026-10-08 | 7.43 | 7.15 | 7.46 | 7.09 | -1.79% | 14,861,900 | 106,811,592 | 2.58 |
| 2026-09-30 | 7.59 | 7.28 | 7.66 | 7.21 | -6.91% | 22,019,600 | 161,625,968 | 3.82 |
| 2026-09-29 | 7.41 | 7.82 | 7.82 | 7.15 | +7.71% | 23,238,900 | 176,143,760 | 4.03 |
| 2026-09-28 | 7.21 | 7.26 | 7.38 | 6.90 | +1.40% | 21,550,400 | 155,383,584 | 3.74 |
| 2026-09-24 | 6.77 | 7.16 | 7.35 | 6.71 | +6.07% | 18,184,700 | 128,547,392 | 3.16 |
| 2026-09-23 | 6.70 | 6.75 | 6.82 | 6.65 | +0.75% | 6,400,100 | 43,136,172 | 1.11 |
| 2026-09-22 | 6.66 | 6.70 | 6.75 | 6.52 | +0.75% | 6,762,300 | 45,216,016 | 1.17 |
| 2026-09-21 | 6.55 | 6.65 | 6.77 | 6.49 | +0.76% | 9,091,400 | 60,392,056 | 1.58 |
| 2026-09-18 | 6.17 | 6.60 | 6.65 | 6.17 | +6.62% | 9,636,900 | 62,592,068 | 1.67 |
| 2026-09-17 | 6.08 | 6.19 | 6.26 | 6.03 | +1.14% | 3,918,700 | 24,149,220 | 0.68 |
| 2026-09-16 | 6.07 | 6.12 | 6.16 | 5.92 | +0.99% | 3,836,000 | 23,352,292 | 0.67 |
| 2026-09-15 | 6.20 | 6.06 | 6.25 | 6.02 | -1.94% | 4,068,200 | 24,749,476 | 0.71 |
| 2026-09-14 | 6.09 | 6.18 | 6.26 | 6.05 | +1.15% | 5,026,400 | 31,138,294 | 0.87 |
| 2026-09-11 | 6.25 | 6.11 | 6.31 | 6.03 | -2.40% | 4,126,600 | 25,223,008 | 0.72 |
| 2026-09-10 | 6.32 | 6.26 | 6.38 | 6.25 | -1.26% | 2,702,000 | 17,003,880 | 0.47 |
| 2026-09-09 | 6.44 | 6.34 | 6.44 | 6.29 | -1.55% | 3,086,900 | 19,579,196 | 0.54 |
| 2026-09-08 | 6.35 | 6.44 | 6.47 | 6.28 | +1.74% | 4,806,400 | 30,707,808 | 0.83 |
| 2026-09-07 | 6.42 | 6.33 | 6.44 | 6.30 | -0.63% | 4,353,200 | 27,649,136 | 0.76 |
| 2026-09-04 | 6.36 | 6.37 | 6.44 | 6.32 | +1.27% | 4,473,900 | 28,564,818 | 0.78 |
| 2026-09-03 | 6.50 | 6.29 | 6.54 | 6.28 | -3.23% | 4,794,300 | 30,607,332 | 0.83 |
| 2026-09-02 | 6.48 | 6.50 | 6.56 | 6.41 | -0.15% | 3,988,600 | 25,862,776 | 0.69 |
| 2026-09-01 | 6.49 | 6.51 | 6.57 | 6.47 | -0.15% | 3,911,700 | 25,510,156 | 0.68 |
| 2026-08-31 | 6.40 | 6.52 | 6.56 | 6.38 | +1.09% | 5,389,200 | 35,000,376 | 0.94 |
| 2026-08-28 | 6.40 | 6.45 | 6.54 | 6.37 | +0.47% | 5,577,200 | 36,007,404 | 0.97 |
| 2026-08-27 | 6.43 | 6.42 | 6.53 | 6.38 | -0.62% | 4,524,100 | 29,190,494 | 0.79 |
| 2026-08-26 | 6.55 | 6.46 | 6.62 | 6.38 | -1.67% | 5,857,000 | 37,751,096 | 1.02 |
需要全历史数据与程序化访问？
查看 红蜻蜓 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=sh603116 获取全部历史日线。