云中马

sh603130 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）

35.70

涨跌幅

-3.20%

成交量

840,100 股

成交额

30,553,752 元

换手率

0.61%

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	36.81	35.70	37.42	35.70	-3.20%	840,100	30,553,752	0.61
2026-10-13	36.96	36.88	37.10	35.47	+0.46%	1,024,700	37,151,472	0.75
2026-10-12	38.59	36.71	38.60	36.62	-5.14%	1,409,000	52,679,672	1.02
2026-10-09	39.80	38.70	39.80	37.70	-2.76%	1,359,500	52,461,728	0.99
2026-10-08	39.00	39.80	40.37	39.00	+0.43%	1,460,400	58,209,080	1.06
2026-09-30	39.01	39.63	40.47	38.55	+2.51%	1,772,700	70,010,080	1.29
2026-09-29	39.10	38.66	39.45	38.21	+0.86%	1,425,700	55,535,036	1.04
2026-09-28	38.68	38.33	39.09	37.50	-0.90%	1,155,000	44,181,764	0.84
2026-09-24	38.65	38.68	39.48	38.20	-0.08%	703,300	27,410,936	0.51
2026-09-23	38.56	38.71	39.18	37.83	+0.94%	781,400	30,184,808	0.57
2026-09-22	38.80	38.35	38.92	38.16	-0.39%	773,600	29,731,948	0.56
2026-09-21	38.50	38.50	39.00	38.01	+0.31%	986,100	37,855,812	0.72
2026-09-18	36.98	38.38	39.68	36.98	+3.79%	1,980,900	76,234,168	1.44
2026-09-17	36.53	36.98	37.17	36.40	+1.15%	895,500	33,011,604	0.65
2026-09-16	37.21	36.56	37.27	36.30	-0.68%	836,100	30,701,508	0.61
2026-09-15	36.36	36.81	37.82	36.13	+0.41%	1,022,300	37,649,584	0.74
2026-09-14	37.37	36.66	37.86	36.38	+0.52%	898,000	33,272,640	0.65
2026-09-11	36.86	36.47	37.18	35.97	-1.70%	762,700	27,710,566	0.55
2026-09-10	38.20	37.10	38.36	37.00	-2.88%	829,900	30,937,124	0.60
2026-09-09	38.66	38.20	39.23	37.98	-2.13%	1,005,200	38,604,428	0.73
2026-09-08	38.00	39.03	39.37	38.00	+1.77%	924,900	35,743,644	0.67
2026-09-07	38.23	38.35	39.33	37.70	+0.45%	1,001,800	38,588,256	0.73
2026-09-04	38.58	38.18	39.33	37.84	-1.01%	804,400	31,070,048	0.58
2026-09-03	38.96	38.57	39.66	38.04	-0.21%	743,300	28,699,804	0.54
2026-09-02	39.02	38.65	39.53	38.42	-1.73%	709,500	27,538,046	0.52
2026-09-01	39.56	39.33	40.50	39.30	-0.58%	992,300	39,557,868	0.72
2026-08-31	39.36	39.56	40.25	38.99	-0.48%	1,163,700	46,193,488	0.85
2026-08-28	40.16	39.75	40.21	39.73	-0.75%	735,900	29,382,848	0.54
2026-08-27	41.40	40.05	41.40	39.86	-0.82%	1,228,300	49,439,472	0.89
2026-08-26	41.50	40.38	41.50	39.75	-2.84%	758,300	30,862,488	0.55

需要全历史数据与程序化访问？查看云中马日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603130 获取全部历史日线。