翠微股份
sh603123 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）
9.58
涨跌幅
-1.54%
成交量
25,140,200 股
成交额
240,344,880 元
换手率
3.85%
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 | 9.73 | 9.58 | 9.77 | 9.43 | -1.54% | 25,140,200 | 240,344,880 | 3.85 |
| 2026-10-13 | 9.21 | 9.73 | 9.93 | 9.15 | +4.29% | 36,193,300 | 346,595,200 | 5.55 |
| 2026-10-12 | 9.60 | 9.33 | 9.60 | 9.33 | -3.22% | 16,819,000 | 158,316,704 | 2.58 |
| 2026-10-09 | 9.28 | 9.64 | 9.68 | 9.04 | +4.22% | 28,572,800 | 267,399,104 | 4.38 |
| 2026-10-08 | 9.30 | 9.25 | 9.57 | 9.19 | -2.53% | 23,313,100 | 218,235,184 | 3.57 |
| 2026-09-30 | 9.24 | 9.49 | 9.55 | 9.15 | +2.93% | 26,140,800 | 244,567,056 | 4.01 |
| 2026-09-29 | 9.21 | 9.22 | 9.30 | 9.17 | +0.11% | 12,752,100 | 117,874,944 | 1.96 |
| 2026-09-28 | 9.33 | 9.21 | 9.51 | 9.16 | -1.71% | 15,202,500 | 141,252,592 | 2.33 |
| 2026-09-24 | 9.54 | 9.37 | 9.66 | 9.33 | -1.99% | 21,728,200 | 204,536,944 | 3.33 |
| 2026-09-23 | 10.03 | 9.56 | 10.05 | 9.54 | -6.09% | 37,707,400 | 365,196,160 | 5.78 |
| 2026-09-22 | 10.00 | 10.18 | 10.30 | 9.91 | +1.80% | 46,953,400 | 475,421,440 | 7.20 |
| 2026-09-21 | 9.96 | 10.00 | 10.14 | 9.65 | +3.63% | 49,888,900 | 493,247,200 | 7.65 |
| 2026-09-18 | 9.61 | 9.65 | 9.73 | 9.50 | +1.05% | 30,050,300 | 289,158,816 | 4.61 |
| 2026-09-17 | 9.45 | 9.55 | 9.58 | 9.38 | +0.32% | 24,505,000 | 232,690,928 | 3.76 |
| 2026-09-16 | 9.29 | 9.52 | 9.66 | 9.28 | +0.85% | 30,977,300 | 293,089,792 | 4.75 |
| 2026-09-15 | 9.75 | 9.44 | 9.85 | 9.42 | -3.38% | 37,688,800 | 360,004,864 | 5.78 |
| 2026-09-14 | 9.88 | 9.77 | 10.19 | 9.62 | -5.33% | 52,619,000 | 517,883,200 | 8.07 |
| 2026-09-11 | 11.00 | 10.32 | 11.32 | 10.32 | -10.03% | 67,937,500 | 714,298,880 | 10.42 |
| 2026-09-10 | 10.85 | 11.47 | 11.88 | 10.82 | +3.80% | 87,888,100 | 996,831,872 | 13.47 |
| 2026-09-09 | 11.68 | 11.05 | 11.87 | 11.05 | -10.02% | 86,213,600 | 973,388,096 | 13.22 |
| 2026-09-08 | 11.47 | 12.28 | 12.56 | 11.20 | +4.42% | 122,278,700 | 1,458,814,720 | 18.75 |
| 2026-09-07 | 11.41 | 11.76 | 12.29 | 10.84 | +5.19% | 126,419,400 | 1,461,587,200 | 19.38 |
| 2026-09-04 | 11.18 | 11.18 | 11.18 | 11.17 | +10.04% | 31,740,300 | 354,857,088 | 4.87 |
| 2026-09-03 | 10.40 | 10.16 | 10.61 | 10.14 | -2.50% | 67,968,200 | 702,613,504 | 10.42 |
| 2026-09-02 | 10.28 | 10.42 | 11.07 | 10.09 | -0.19% | 99,425,000 | 1,050,158,720 | 15.24 |
| 2026-09-01 | 9.58 | 10.44 | 10.44 | 9.51 | +10.01% | 53,422,400 | 546,734,848 | 8.19 |
| 2026-08-31 | 9.78 | 9.49 | 9.80 | 9.40 | -2.16% | 22,220,800 | 211,490,112 | 3.41 |
| 2026-08-28 | 9.92 | 9.70 | 10.00 | 9.69 | -2.12% | 28,573,800 | 279,340,992 | 4.38 |
| 2026-08-27 | 9.75 | 9.91 | 10.05 | 9.75 | +0.00% | 39,732,300 | 393,762,336 | 6.09 |
| 2026-08-26 | 9.81 | 9.91 | 10.02 | 9.72 | +0.20% | 50,738,900 | 500,960,320 | 7.78 |
需要全历史数据与程序化访问？
查看 翠微股份 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=sh603123 获取全部历史日线。