海量数据

sh603138 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）

13.63

涨跌幅

-4.01%

成交量

7,724,800 股

成交额

106,402,832 元

换手率

2.68%

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	14.20	13.63	14.20	13.63	-4.01%	7,724,800	106,402,832	2.68
2026-10-13	13.75	14.20	14.35	13.56	+2.01%	12,237,000	171,097,616	4.24
2026-10-12	13.83	13.92	14.06	13.43	+0.14%	11,783,000	162,603,184	4.09
2026-10-09	13.10	13.90	13.95	12.44	+5.86%	17,944,000	236,811,232	6.22
2026-10-08	13.60	13.13	13.95	13.01	-4.99%	12,933,200	173,493,856	4.49
2026-09-30	14.95	13.82	15.03	13.59	-8.48%	20,828,500	295,398,688	7.22
2026-09-29	14.92	15.10	15.30	14.68	-1.95%	18,062,200	270,597,184	6.26
2026-09-28	14.78	15.40	15.42	14.18	+4.55%	26,342,600	392,483,136	9.14
2026-09-24	15.08	14.73	15.29	14.63	-2.06%	12,973,100	192,774,688	4.50
2026-09-23	15.40	15.04	15.40	14.99	-2.40%	15,864,700	239,560,880	5.50
2026-09-22	15.92	15.41	15.94	15.22	-2.10%	24,690,700	381,965,888	8.56
2026-09-21	15.99	15.74	16.30	15.33	+1.09%	39,403,200	619,109,824	13.67
2026-09-18	14.41	15.57	15.57	14.38	+10.04%	24,752,700	377,860,960	8.58
2026-09-17	14.09	14.15	14.80	14.02	-1.74%	21,080,400	302,728,896	7.31
2026-09-16	14.26	14.40	14.66	14.26	-3.03%	32,202,700	464,368,352	11.17
2026-09-15	14.12	14.85	15.49	14.11	+5.47%	42,864,000	650,551,808	14.87
2026-09-14	14.44	14.08	14.79	13.65	-4.28%	20,491,200	289,920,896	7.11
2026-09-11	14.12	14.71	14.97	13.88	+2.58%	28,773,200	418,670,048	9.98
2026-09-10	13.80	14.34	14.35	13.58	+2.80%	22,130,800	311,762,336	7.68
2026-09-09	14.22	13.95	14.39	13.86	-2.86%	21,315,400	299,861,120	7.39
2026-09-08	14.52	14.36	14.58	14.18	-2.64%	22,904,800	328,153,696	7.94
2026-09-07	14.36	14.75	15.05	14.36	-3.78%	31,951,800	467,991,808	11.08
2026-09-04	15.00	15.33	15.95	14.30	+5.72%	49,450,400	751,891,520	17.15
2026-09-03	13.80	14.50	14.50	13.66	+10.02%	9,668,600	137,890,512	3.35
2026-09-02	13.18	13.18	13.32	13.01	-0.98%	3,739,600	49,235,936	1.30
2026-09-01	12.99	13.31	13.41	12.96	+1.76%	5,477,300	72,564,400	1.90
2026-08-31	12.55	13.08	13.10	12.52	+2.59%	5,274,700	68,169,472	1.83
2026-08-28	12.82	12.75	13.13	12.73	+0.31%	5,083,200	65,679,520	1.76
2026-08-27	12.81	12.71	12.85	12.61	-0.86%	4,090,400	52,043,276	1.42
2026-08-26	12.80	12.82	12.94	12.61	+0.16%	3,335,500	42,720,648	1.16

需要全历史数据与程序化访问？查看海量数据日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603138 获取全部历史日线。