金徽股份

sh603132 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）

16.54

涨跌幅

-2.48%

成交量

5,932,600 股

成交额

99,743,920 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	16.78	16.54	17.14	16.45	-2.48%	5,932,600	99,743,920	0.61
2026-10-13	16.75	16.96	17.17	16.20	+0.12%	7,111,900	118,728,400	0.73
2026-10-12	17.61	16.94	17.65	16.88	-3.80%	6,212,600	106,446,664	0.64
2026-10-09	17.86	17.61	17.97	17.00	-1.40%	7,385,800	128,466,048	0.76
2026-10-08	18.23	17.86	18.55	17.75	-2.56%	4,845,100	87,202,320	0.50
2026-09-30	18.33	18.33	18.62	18.18	-0.49%	6,320,700	116,011,984	0.65
2026-09-29	17.58	18.42	18.50	17.16	+6.72%	9,009,200	162,253,152	0.92
2026-09-28	18.22	17.26	18.22	17.19	-3.74%	6,234,700	109,281,152	0.64
2026-09-24	18.60	17.93	18.68	17.90	-4.53%	3,773,600	68,731,080	0.39
2026-09-23	18.81	18.78	18.87	18.53	+0.05%	3,623,900	68,018,136	0.37
2026-09-22	18.43	18.77	19.09	18.35	+1.90%	4,976,500	93,464,656	0.51
2026-09-21	18.08	18.42	18.55	18.00	+1.49%	4,836,400	88,742,128	0.49
2026-09-18	18.35	18.15	18.57	18.12	+0.11%	3,696,500	67,521,800	0.38
2026-09-17	18.37	18.13	18.68	17.97	-2.00%	4,765,600	86,737,504	0.49
2026-09-16	18.36	18.50	18.72	17.97	+0.71%	5,531,700	101,685,840	0.57
2026-09-15	18.44	18.37	19.20	18.30	-2.49%	5,629,800	104,581,256	0.58
2026-09-14	19.12	18.84	19.16	18.71	-0.89%	6,051,400	114,092,040	0.62
2026-09-11	19.19	19.01	19.58	18.38	-4.85%	9,892,900	186,425,392	1.01
2026-09-10	20.10	19.98	20.50	19.90	-2.01%	5,251,500	105,252,696	0.54
2026-09-09	20.57	20.39	20.58	19.91	-0.83%	7,234,200	146,651,072	0.74
2026-09-08	20.50	20.56	20.71	19.92	+3.42%	12,695,500	257,725,280	1.30
2026-09-07	19.50	19.88	20.22	19.50	+0.71%	6,199,700	123,340,288	0.63
2026-09-04	20.64	19.74	20.66	19.68	-3.24%	7,513,600	150,110,064	0.77
2026-09-03	20.10	20.40	20.93	20.10	+0.99%	8,921,100	183,377,872	0.91
2026-09-02	20.21	20.20	20.71	19.39	-2.37%	12,461,700	249,463,184	1.27
2026-09-01	20.28	20.69	21.26	20.08	+5.03%	16,455,200	342,712,736	1.68
2026-08-31	19.64	19.70	19.78	19.10	-2.23%	10,929,900	213,230,688	1.12
2026-08-28	19.61	20.15	20.37	19.22	+2.03%	13,212,200	263,933,104	1.35
2026-08-27	19.38	19.75	20.05	19.10	+1.18%	16,306,600	319,620,544	1.67
2026-08-26	18.38	19.52	20.28	18.38	+5.74%	19,670,600	382,866,688	2.01

需要全历史数据与程序化访问？查看金徽股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603132 获取全部历史日线。