荣晟环保

sh603165 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）

13.17

涨跌幅

-0.68%

成交量

2,541,100 股

成交额

33,542,928 元

换手率

0.81%

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	13.28	13.17	13.29	13.13	-0.68%	2,541,100	33,542,928	0.81
2026-10-13	13.30	13.26	13.50	13.05	-1.12%	5,126,700	67,676,352	1.64
2026-10-12	13.69	13.41	13.86	13.37	-2.76%	5,499,900	74,495,968	1.76
2026-10-09	13.83	13.79	13.91	13.32	-0.65%	7,468,000	101,337,128	2.39
2026-10-08	13.32	13.88	14.28	13.25	+4.05%	11,397,500	158,877,024	3.64
2026-09-30	13.27	13.34	13.53	13.21	+0.98%	3,252,900	43,486,728	1.04
2026-09-29	13.35	13.21	13.40	13.13	-0.90%	4,223,800	55,787,060	1.35
2026-09-28	13.47	13.33	13.82	13.21	-0.82%	6,239,500	83,967,096	2.00
2026-09-24	13.51	13.44	13.58	13.43	-0.44%	2,225,000	30,025,676	0.71
2026-09-23	13.69	13.50	13.69	13.45	-0.81%	3,169,500	42,976,140	1.01
2026-09-22	13.80	13.61	13.82	13.58	-0.66%	2,769,700	37,855,688	0.89
2026-09-21	13.50	13.70	13.79	13.48	+1.63%	4,757,500	64,921,208	1.52
2026-09-18	13.37	13.48	13.52	13.29	+0.90%	4,067,900	54,565,456	1.30
2026-09-17	13.41	13.36	13.46	13.06	-0.89%	5,149,600	68,157,992	1.65
2026-09-16	13.45	13.48	13.56	13.27	+0.22%	2,249,300	30,306,634	0.72
2026-09-15	13.59	13.45	13.68	13.45	-0.96%	2,159,400	29,213,108	0.69
2026-09-14	13.44	13.58	13.61	13.35	+1.04%	2,649,900	35,731,116	0.85
2026-09-11	13.61	13.44	13.62	13.22	-1.39%	3,537,000	47,326,624	1.13
2026-09-10	13.85	13.63	13.87	13.59	-2.22%	3,280,700	44,873,048	1.05
2026-09-09	14.18	13.94	14.26	13.76	-1.55%	5,599,100	77,910,256	1.79
2026-09-08	14.17	14.16	14.40	13.83	-5.60%	6,353,500	89,525,576	2.03
2026-09-07	14.81	15.00	15.05	14.78	+1.42%	8,666,600	129,661,672	2.77
2026-09-04	14.81	14.79	14.99	14.67	-0.07%	4,137,100	61,339,576	1.32
2026-09-03	14.90	14.80	15.13	14.76	-1.07%	5,271,400	78,546,016	1.69
2026-09-02	14.89	14.96	15.10	14.72	+1.08%	7,001,700	104,627,824	2.24
2026-09-01	14.59	14.80	14.83	14.48	+2.14%	5,435,400	79,951,056	1.74
2026-08-31	14.47	14.49	14.68	14.35	-0.28%	7,028,500	102,016,944	2.25
2026-08-28	14.33	14.53	14.64	14.27	+2.11%	7,388,000	107,141,344	2.36
2026-08-27	14.18	14.23	14.54	14.07	+0.64%	8,907,600	127,398,408	2.85
2026-08-26	14.36	14.14	14.71	14.14	+2.84%	13,693,200	196,869,008	4.38

需要全历史数据与程序化访问？查看荣晟环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603165 获取全部历史日线。