渤海轮渡
sh603167 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）
8.04
涨跌幅
+0.12%
成交量
1,324,100 股
成交额
10,642,389 元
换手率
0.28%
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 | 8.00 | 8.04 | 8.06 | 8.00 | +0.12% | 1,324,100 | 10,642,389 | 0.28 |
| 2026-10-13 | 8.04 | 8.03 | 8.06 | 7.99 | -0.25% | 1,817,700 | 14,588,232 | 0.39 |
| 2026-10-12 | 7.99 | 8.05 | 8.05 | 7.98 | +0.63% | 2,716,200 | 21,769,512 | 0.58 |
| 2026-10-09 | 7.99 | 8.00 | 8.02 | 7.94 | +0.00% | 2,254,300 | 17,981,876 | 0.48 |
| 2026-10-08 | 7.98 | 8.00 | 8.01 | 7.96 | +0.13% | 2,054,600 | 16,415,003 | 0.44 |
| 2026-09-30 | 8.00 | 7.99 | 8.00 | 7.95 | +0.13% | 1,691,300 | 13,505,800 | 0.36 |
| 2026-09-29 | 7.98 | 7.98 | 8.00 | 7.94 | +0.13% | 1,513,600 | 12,067,418 | 0.32 |
| 2026-09-28 | 8.03 | 7.97 | 8.08 | 7.95 | -1.12% | 3,771,500 | 30,177,424 | 0.80 |
| 2026-09-24 | 8.08 | 8.06 | 8.10 | 8.05 | -0.25% | 1,246,600 | 10,050,264 | 0.27 |
| 2026-09-23 | 8.08 | 8.08 | 8.11 | 8.06 | -0.25% | 1,358,700 | 10,984,715 | 0.29 |
| 2026-09-22 | 8.08 | 8.10 | 8.10 | 8.06 | +0.12% | 1,539,000 | 12,448,569 | 0.33 |
| 2026-09-21 | 8.07 | 8.09 | 8.09 | 8.03 | +0.12% | 1,532,400 | 12,361,840 | 0.33 |
| 2026-09-18 | 8.12 | 8.08 | 8.13 | 8.03 | -0.49% | 2,141,400 | 17,314,104 | 0.46 |
| 2026-09-17 | 8.03 | 8.12 | 8.14 | 8.03 | +0.62% | 1,759,500 | 14,209,838 | 0.38 |
| 2026-09-16 | 8.01 | 8.07 | 8.08 | 8.01 | +0.00% | 1,855,800 | 14,914,256 | 0.40 |
| 2026-09-15 | 8.15 | 8.07 | 8.17 | 8.05 | -1.22% | 3,841,000 | 31,145,748 | 0.82 |
| 2026-09-14 | 8.19 | 8.17 | 8.24 | 8.16 | -0.37% | 3,020,700 | 24,752,980 | 0.64 |
| 2026-09-11 | 8.18 | 8.20 | 8.22 | 8.11 | +0.00% | 4,501,300 | 36,738,672 | 0.96 |
| 2026-09-10 | 8.21 | 8.20 | 8.22 | 8.16 | -0.12% | 1,802,600 | 14,754,337 | 0.38 |
| 2026-09-09 | 8.18 | 8.21 | 8.23 | 8.15 | +0.37% | 3,167,500 | 25,954,572 | 0.68 |
| 2026-09-08 | 8.14 | 8.18 | 8.19 | 8.14 | +0.37% | 2,129,900 | 17,393,488 | 0.45 |
| 2026-09-07 | 8.14 | 8.15 | 8.17 | 8.13 | +0.00% | 1,888,100 | 15,384,884 | 0.40 |
| 2026-09-04 | 8.16 | 8.15 | 8.19 | 8.14 | -0.12% | 3,063,200 | 25,022,568 | 0.65 |
| 2026-09-03 | 8.15 | 8.16 | 8.19 | 8.15 | +0.12% | 2,230,000 | 18,218,056 | 0.48 |
| 2026-09-02 | 8.19 | 8.15 | 8.19 | 8.13 | -0.61% | 2,457,700 | 20,038,992 | 0.52 |
| 2026-09-01 | 8.15 | 8.20 | 8.25 | 8.14 | +0.61% | 4,994,900 | 40,964,260 | 1.06 |
| 2026-08-31 | 8.14 | 8.15 | 8.16 | 8.11 | +0.12% | 4,290,600 | 34,887,776 | 0.91 |
| 2026-08-28 | 8.12 | 8.14 | 8.19 | 8.11 | +0.25% | 4,849,000 | 39,538,220 | 1.03 |
| 2026-08-27 | 8.17 | 8.12 | 8.22 | 8.09 | -0.85% | 6,965,200 | 56,594,792 | 1.48 |
| 2026-08-26 | 8.16 | 8.19 | 8.35 | 8.02 | -6.40% | 18,948,800 | 155,774,880 | 4.04 |
需要全历史数据与程序化访问？
查看 渤海轮渡 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=sh603167 获取全部历史日线。