兰石重装

sh603169 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）

6.03

涨跌幅

-0.82%

成交量

7,640,700 股

成交额

46,163,336 元

换手率

0.58%

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	6.08	6.03	6.12	5.98	-0.82%	7,640,700	46,163,336	0.58
2026-10-13	6.03	6.08	6.14	5.92	+0.33%	9,538,400	57,534,624	0.73
2026-10-12	6.10	6.06	6.18	6.04	-0.66%	9,377,600	57,231,696	0.72
2026-10-09	6.08	6.10	6.12	5.97	+0.66%	14,116,800	85,270,008	1.08
2026-10-08	5.97	6.06	6.22	5.94	+2.19%	14,649,500	89,262,496	1.12
2026-09-30	5.90	5.93	5.96	5.85	+1.02%	6,606,900	39,010,872	0.51
2026-09-29	5.80	5.87	5.94	5.78	+0.34%	7,226,200	42,494,128	0.55
2026-09-28	6.02	5.85	6.04	5.80	-2.82%	8,663,600	50,938,376	0.66
2026-09-24	6.05	6.02	6.12	5.98	-0.50%	6,909,400	41,707,008	0.53
2026-09-23	6.13	6.05	6.14	6.03	-1.31%	8,477,900	51,532,824	0.65
2026-09-22	6.25	6.13	6.25	6.08	-1.29%	13,590,800	83,627,552	1.04
2026-09-21	6.21	6.21	6.25	6.19	+0.16%	9,481,500	58,971,816	0.73
2026-09-18	6.16	6.20	6.25	6.14	+1.14%	9,262,500	57,345,512	0.71
2026-09-17	6.26	6.13	6.33	6.12	-2.70%	10,971,900	67,846,656	0.84
2026-09-16	6.33	6.30	6.37	6.26	-0.32%	9,849,300	62,182,500	0.75
2026-09-15	6.44	6.32	6.49	6.32	-2.02%	8,477,200	54,059,516	0.65
2026-09-14	6.57	6.45	6.58	6.39	-1.98%	8,083,600	52,232,896	0.62
2026-09-11	6.68	6.58	6.68	6.46	-1.50%	10,036,200	65,707,144	0.77
2026-09-10	6.68	6.68	6.75	6.61	-0.15%	7,986,800	53,345,396	0.61
2026-09-09	6.75	6.69	6.80	6.68	-0.45%	11,834,000	79,668,720	0.91
2026-09-08	6.50	6.72	6.75	6.47	+3.23%	14,454,100	96,165,128	1.11
2026-09-07	6.56	6.51	6.64	6.48	-1.51%	9,659,000	63,016,512	0.74
2026-09-04	6.61	6.61	6.72	6.57	+1.23%	13,460,800	89,463,776	1.03
2026-09-03	6.60	6.53	6.65	6.51	-0.91%	7,505,800	49,240,392	0.57
2026-09-02	6.62	6.59	6.67	6.48	-0.30%	11,334,300	74,677,400	0.87
2026-09-01	6.47	6.61	6.63	6.45	+2.16%	11,014,700	72,401,944	0.84
2026-08-31	6.54	6.47	6.57	6.38	-1.97%	10,607,500	68,463,552	0.81
2026-08-28	6.55	6.60	6.69	6.50	+0.92%	13,099,800	86,696,160	1.00
2026-08-27	6.40	6.54	6.58	6.38	+1.40%	10,914,200	71,040,200	0.84
2026-08-26	6.56	6.45	6.66	6.40	+0.78%	11,793,900	76,525,864	0.90

需要全历史数据与程序化访问？查看兰石重装日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603169 获取全部历史日线。