圣晖集成
sh603163 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）
69.25
涨跌幅
-3.01%
成交量
1,425,300 股
成交额
100,637,792 元
换手率
1.43%
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 | 71.25 | 69.25 | 72.09 | 69.22 | -3.01% | 1,425,300 | 100,637,792 | 1.43 |
| 2026-10-13 | 67.69 | 71.40 | 72.16 | 66.00 | +1.29% | 1,934,700 | 133,943,176 | 1.93 |
| 2026-10-12 | 69.59 | 70.49 | 72.88 | 68.62 | +1.35% | 1,871,400 | 132,445,856 | 1.87 |
| 2026-10-09 | 71.23 | 69.55 | 71.69 | 66.16 | -3.40% | 1,934,400 | 132,752,912 | 1.93 |
| 2026-10-08 | 73.30 | 72.00 | 75.66 | 71.38 | -2.60% | 1,534,100 | 112,342,488 | 1.53 |
| 2026-09-30 | 76.51 | 73.92 | 76.94 | 73.27 | -2.56% | 1,688,300 | 126,188,744 | 1.69 |
| 2026-09-29 | 75.50 | 75.86 | 76.28 | 74.85 | +0.32% | 1,638,200 | 124,053,840 | 1.64 |
| 2026-09-28 | 81.29 | 75.62 | 81.88 | 75.10 | -7.78% | 2,772,200 | 215,062,384 | 2.77 |
| 2026-09-24 | 82.75 | 82.00 | 84.60 | 81.80 | -1.80% | 1,749,500 | 144,950,064 | 1.75 |
| 2026-09-23 | 83.60 | 83.50 | 84.40 | 82.22 | +0.32% | 1,898,100 | 158,115,936 | 1.90 |
| 2026-09-22 | 84.06 | 83.23 | 85.68 | 82.89 | -0.44% | 2,490,400 | 209,917,360 | 2.49 |
| 2026-09-21 | 84.99 | 83.60 | 86.54 | 82.65 | -0.91% | 2,756,800 | 231,722,096 | 2.76 |
| 2026-09-18 | 82.50 | 84.37 | 84.66 | 81.38 | +3.52% | 3,491,300 | 290,006,304 | 3.49 |
| 2026-09-17 | 80.97 | 81.50 | 83.44 | 80.00 | +0.34% | 3,039,200 | 248,497,568 | 3.04 |
| 2026-09-16 | 79.00 | 81.22 | 82.50 | 78.23 | +2.86% | 3,211,600 | 259,828,640 | 3.21 |
| 2026-09-15 | 78.96 | 78.96 | 82.21 | 78.11 | -0.70% | 2,435,600 | 194,267,344 | 2.44 |
| 2026-09-14 | 79.26 | 79.52 | 80.98 | 77.10 | -0.30% | 2,210,500 | 175,446,368 | 2.21 |
| 2026-09-11 | 81.83 | 79.76 | 83.21 | 77.50 | -4.15% | 3,652,600 | 292,818,336 | 3.65 |
| 2026-09-10 | 84.86 | 83.21 | 86.88 | 82.83 | -2.20% | 4,330,200 | 367,175,552 | 4.33 |
| 2026-09-09 | 85.20 | 85.08 | 92.37 | 84.75 | -0.62% | 7,362,100 | 649,472,320 | 7.36 |
| 2026-09-08 | 78.12 | 85.61 | 85.61 | 77.00 | +10.00% | 4,712,800 | 387,918,112 | 4.71 |
| 2026-09-07 | 77.00 | 77.83 | 78.57 | 76.50 | +2.14% | 1,662,600 | 129,055,448 | 1.66 |
| 2026-09-04 | 79.20 | 76.20 | 80.86 | 75.60 | -2.35% | 2,424,300 | 189,407,264 | 2.42 |
| 2026-09-03 | 77.60 | 78.03 | 79.88 | 77.44 | +1.32% | 1,976,200 | 155,115,200 | 1.98 |
| 2026-09-02 | 77.20 | 77.01 | 77.75 | 76.03 | -1.72% | 1,406,400 | 108,178,064 | 1.41 |
| 2026-09-01 | 80.41 | 78.36 | 80.46 | 77.88 | -2.55% | 1,861,600 | 146,423,776 | 1.86 |
| 2026-08-31 | 80.00 | 80.41 | 81.75 | 78.02 | -0.92% | 2,260,400 | 180,143,408 | 2.26 |
| 2026-08-28 | 79.80 | 81.16 | 84.80 | 79.80 | +1.10% | 2,932,200 | 241,405,792 | 2.93 |
| 2026-08-27 | 78.57 | 80.28 | 80.75 | 77.28 | +1.39% | 2,134,100 | 169,687,776 | 2.13 |
| 2026-08-26 | 79.85 | 79.18 | 80.49 | 78.54 | -0.45% | 1,465,000 | 116,405,912 | 1.47 |
需要全历史数据与程序化访问？
查看 圣晖集成 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=sh603163 获取全部历史日线。