常青科技
sh603125 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）
19.72
涨跌幅
-3.71%
成交量
2,240,000 股
成交额
44,857,788 元
换手率
0.55%
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 | 20.42 | 19.72 | 20.50 | 19.70 | -3.71% | 2,240,000 | 44,857,788 | 0.55 |
| 2026-10-13 | 20.08 | 20.48 | 20.71 | 19.56 | +0.59% | 2,869,900 | 57,730,856 | 0.71 |
| 2026-10-12 | 20.57 | 20.36 | 20.98 | 20.31 | -1.31% | 2,411,600 | 49,646,732 | 0.60 |
| 2026-10-09 | 20.92 | 20.63 | 21.01 | 19.98 | -1.29% | 3,193,000 | 65,379,032 | 0.79 |
| 2026-10-08 | 20.93 | 20.90 | 21.65 | 20.68 | -0.19% | 4,185,500 | 88,804,680 | 1.03 |
| 2026-09-30 | 21.10 | 20.94 | 21.39 | 20.79 | +0.82% | 3,740,600 | 78,874,408 | 0.92 |
| 2026-09-29 | 20.32 | 20.77 | 21.03 | 19.62 | -1.56% | 7,738,800 | 158,628,832 | 1.91 |
| 2026-09-28 | 22.00 | 21.10 | 22.00 | 21.10 | -9.98% | 4,044,900 | 86,009,656 | 1.00 |
| 2026-09-24 | 24.19 | 23.44 | 24.35 | 23.33 | -4.40% | 11,455,800 | 270,508,064 | 2.83 |
| 2026-09-23 | 24.50 | 24.52 | 24.70 | 23.94 | +3.11% | 12,760,900 | 310,098,208 | 3.15 |
| 2026-09-22 | 24.17 | 23.78 | 24.30 | 23.63 | -1.49% | 3,218,800 | 77,253,368 | 0.80 |
| 2026-09-21 | 24.01 | 24.14 | 24.25 | 23.91 | +1.00% | 2,893,700 | 69,786,928 | 0.71 |
| 2026-09-18 | 23.88 | 23.90 | 24.14 | 23.53 | +1.62% | 3,667,800 | 87,646,056 | 0.91 |
| 2026-09-17 | 23.80 | 23.52 | 24.04 | 23.26 | -1.18% | 3,017,200 | 71,062,864 | 0.75 |
| 2026-09-16 | 23.36 | 23.80 | 23.95 | 23.27 | +1.67% | 3,502,900 | 82,818,200 | 0.87 |
| 2026-09-15 | 22.99 | 23.41 | 23.69 | 22.82 | +2.54% | 4,444,100 | 103,962,912 | 1.10 |
| 2026-09-14 | 22.41 | 22.83 | 22.98 | 22.30 | +1.24% | 2,421,300 | 55,066,044 | 0.60 |
| 2026-09-11 | 22.88 | 22.55 | 22.88 | 22.08 | -2.25% | 4,046,900 | 90,860,144 | 1.00 |
| 2026-09-10 | 23.21 | 23.07 | 23.35 | 23.02 | -1.54% | 2,894,200 | 66,948,568 | 0.71 |
| 2026-09-09 | 22.82 | 23.43 | 23.58 | 22.71 | +2.72% | 4,884,400 | 113,828,320 | 1.21 |
| 2026-09-08 | 22.80 | 22.81 | 22.97 | 22.58 | +0.13% | 2,850,000 | 64,792,584 | 0.70 |
| 2026-09-07 | 22.85 | 22.78 | 23.05 | 22.60 | -0.09% | 3,091,800 | 70,610,840 | 0.76 |
| 2026-09-04 | 23.48 | 22.80 | 23.87 | 22.54 | -0.65% | 4,955,400 | 115,346,328 | 1.22 |
| 2026-09-03 | 22.94 | 22.95 | 23.14 | 22.68 | +0.61% | 1,976,800 | 45,228,032 | 0.49 |
| 2026-09-02 | 22.88 | 22.81 | 23.05 | 22.60 | -1.17% | 2,402,200 | 54,813,876 | 0.59 |
| 2026-09-01 | 23.50 | 23.08 | 23.50 | 22.93 | -1.24% | 3,213,600 | 74,225,848 | 0.79 |
| 2026-08-31 | 23.11 | 23.37 | 23.46 | 22.90 | +0.60% | 3,404,300 | 78,846,480 | 0.84 |
| 2026-08-28 | 23.11 | 23.23 | 23.63 | 23.02 | +0.48% | 3,748,800 | 87,231,384 | 0.93 |
| 2026-08-27 | 22.75 | 23.12 | 23.21 | 22.50 | +2.03% | 4,158,000 | 95,322,080 | 1.03 |
| 2026-08-26 | 22.82 | 22.66 | 22.97 | 22.26 | -0.61% | 3,201,400 | 72,377,496 | 0.79 |
需要全历史数据与程序化访问？
查看 常青科技 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=sh603125 获取全部历史日线。