合富中国

sh603122 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）

12.69

涨跌幅

-5.51%

成交量

23,672,400 股

成交额

303,471,584 元

换手率

5.95%

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	13.34	12.69	13.41	12.54	-5.51%	23,672,400	303,471,584	5.95
2026-10-13	12.76	13.43	13.78	12.35	+4.68%	39,657,800	518,365,120	9.96
2026-10-12	13.75	12.83	14.17	12.82	-6.76%	29,451,600	387,557,280	7.40
2026-10-09	13.83	13.76	13.93	13.02	+1.47%	31,748,900	428,445,632	7.98
2026-10-08	13.98	13.56	14.33	13.46	-2.16%	31,991,600	444,745,568	8.04
2026-09-30	14.18	13.86	14.50	13.83	-1.14%	40,882,100	574,078,848	10.27
2026-09-29	14.65	14.02	14.78	13.98	-4.04%	60,937,100	869,383,104	15.31
2026-09-28	13.89	14.61	15.88	13.89	-2.14%	90,805,000	1,353,153,280	22.81
2026-09-24	13.72	14.93	14.93	13.12	+10.02%	75,567,800	1,067,561,984	18.98
2026-09-23	13.90	13.57	14.02	13.49	-2.37%	35,768,900	489,834,336	8.99
2026-09-22	13.76	13.90	14.15	13.66	-0.57%	49,100,300	681,515,712	12.34
2026-09-21	13.66	13.98	14.20	13.60	+2.49%	69,506,800	967,857,024	17.46
2026-09-18	12.34	13.64	13.64	12.31	+10.00%	50,610,500	667,436,928	12.71
2026-09-17	13.03	12.40	13.65	12.10	-4.69%	59,669,900	751,587,904	14.99
2026-09-16	11.86	13.01	13.01	11.85	+9.97%	32,656,200	418,341,856	8.20
2026-09-15	12.06	11.83	12.25	11.81	-2.15%	16,374,300	195,971,664	4.11
2026-09-14	12.30	12.09	12.35	11.80	-1.31%	21,828,200	262,794,672	5.48
2026-09-11	12.86	12.25	12.86	12.10	-5.19%	26,963,900	332,826,080	6.77
2026-09-10	13.12	12.92	13.30	12.81	-3.22%	32,143,700	417,132,096	8.08
2026-09-09	13.38	13.35	13.75	13.04	-0.22%	49,230,200	656,378,304	12.37
2026-09-08	13.50	13.38	13.75	13.26	-2.76%	43,984,100	591,420,544	11.05
2026-09-07	14.08	13.76	14.75	13.50	+1.47%	64,138,200	888,023,424	16.11
2026-09-04	12.28	13.56	13.56	12.21	+9.98%	34,128,200	449,514,144	8.57
2026-09-03	12.24	12.33	12.50	12.10	+1.07%	11,421,800	140,801,392	2.87
2026-09-02	12.24	12.20	12.37	12.01	-1.37%	10,693,100	130,410,064	2.69
2026-09-01	11.95	12.37	12.70	11.92	+3.26%	18,689,700	232,031,280	4.70
2026-08-31	12.16	11.98	12.30	11.90	-3.23%	13,107,100	157,545,280	3.29
2026-08-28	12.31	12.38	12.52	12.16	+0.57%	15,557,000	192,276,512	3.91
2026-08-27	11.83	12.31	12.36	11.74	+3.45%	16,154,700	196,171,792	4.06
2026-08-26	12.10	11.90	12.38	11.85	-2.78%	15,607,600	187,901,328	3.92

需要全历史数据与程序化访问？查看合富中国日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603122 获取全部历史日线。