汇顶科技
sh603160 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）
48.88
涨跌幅
-0.91%
成交量
2,204,100 股
成交额
108,181,968 元
换手率
0.47%
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 | 49.18 | 48.88 | 49.64 | 48.68 | -0.91% | 2,204,100 | 108,181,968 | 0.47 |
| 2026-10-13 | 49.15 | 49.33 | 49.99 | 48.61 | -1.50% | 3,377,700 | 166,209,856 | 0.72 |
| 2026-10-12 | 51.90 | 50.08 | 51.98 | 49.96 | -3.60% | 3,909,900 | 197,067,040 | 0.84 |
| 2026-10-09 | 51.43 | 51.95 | 52.88 | 50.83 | +0.78% | 4,302,600 | 223,499,392 | 0.92 |
| 2026-10-08 | 53.28 | 51.55 | 53.54 | 51.26 | -3.08% | 3,702,400 | 193,485,504 | 0.79 |
| 2026-09-30 | 54.50 | 53.19 | 55.20 | 53.18 | -1.61% | 3,353,800 | 180,279,920 | 0.72 |
| 2026-09-29 | 53.35 | 54.06 | 54.35 | 53.28 | +0.63% | 2,719,100 | 146,218,320 | 0.58 |
| 2026-09-28 | 54.10 | 53.72 | 54.64 | 53.35 | -1.25% | 3,087,800 | 166,518,736 | 0.66 |
| 2026-09-24 | 54.99 | 54.40 | 55.50 | 54.37 | -1.36% | 3,151,900 | 172,823,552 | 0.68 |
| 2026-09-23 | 55.42 | 55.15 | 55.81 | 54.91 | -1.52% | 4,091,200 | 226,105,984 | 0.88 |
| 2026-09-22 | 53.79 | 56.00 | 56.12 | 53.60 | +5.34% | 9,613,700 | 530,030,144 | 2.06 |
| 2026-09-21 | 53.10 | 53.16 | 53.70 | 52.81 | -0.17% | 3,454,900 | 183,756,256 | 0.74 |
| 2026-09-18 | 53.28 | 53.25 | 53.73 | 52.78 | +0.99% | 3,621,900 | 193,129,232 | 0.78 |
| 2026-09-17 | 53.35 | 52.73 | 54.00 | 52.73 | -1.81% | 3,368,900 | 179,332,544 | 0.72 |
| 2026-09-16 | 51.85 | 53.70 | 53.73 | 51.39 | +3.25% | 5,375,200 | 284,125,728 | 1.15 |
| 2026-09-15 | 50.35 | 52.01 | 52.47 | 50.20 | +3.19% | 4,678,400 | 242,956,992 | 1.00 |
| 2026-09-14 | 50.31 | 50.40 | 50.98 | 50.06 | -0.43% | 1,899,900 | 96,087,968 | 0.41 |
| 2026-09-11 | 50.90 | 50.62 | 51.32 | 49.65 | -0.75% | 3,130,600 | 157,695,616 | 0.67 |
| 2026-09-10 | 51.59 | 51.00 | 51.65 | 51.00 | -1.32% | 2,172,000 | 111,187,968 | 0.47 |
| 2026-09-09 | 52.77 | 51.68 | 52.85 | 51.60 | -1.75% | 2,721,400 | 141,872,896 | 0.58 |
| 2026-09-08 | 52.45 | 52.60 | 52.88 | 51.75 | -0.45% | 4,481,200 | 234,650,976 | 0.96 |
| 2026-09-07 | 52.26 | 52.84 | 53.26 | 51.33 | +1.52% | 6,208,000 | 324,816,096 | 1.33 |
| 2026-09-04 | 53.60 | 52.05 | 54.09 | 51.84 | -3.47% | 7,199,700 | 382,745,760 | 1.54 |
| 2026-09-03 | 52.83 | 53.92 | 54.01 | 52.40 | +2.22% | 8,825,300 | 470,210,816 | 1.89 |
| 2026-09-02 | 51.26 | 52.75 | 53.15 | 50.70 | +2.11% | 8,498,600 | 442,576,512 | 1.82 |
| 2026-09-01 | 51.50 | 51.66 | 52.48 | 51.30 | -0.29% | 6,275,300 | 325,215,584 | 1.35 |
| 2026-08-31 | 48.69 | 51.81 | 51.90 | 48.29 | +5.97% | 8,671,900 | 436,258,336 | 1.86 |
| 2026-08-28 | 49.50 | 48.89 | 49.78 | 48.89 | -1.59% | 3,342,700 | 164,779,392 | 0.72 |
| 2026-08-27 | 48.26 | 49.68 | 49.80 | 48.12 | +2.86% | 5,782,100 | 283,980,288 | 1.24 |
| 2026-08-26 | 47.96 | 48.30 | 48.79 | 47.82 | +0.58% | 3,079,800 | 149,084,608 | 0.66 |
需要全历史数据与程序化访问？
查看 汇顶科技 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=sh603160 获取全部历史日线。