超颖电子
sh603175 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）
97.08
涨跌幅
-3.84%
成交量
1,032,200 股
成交额
101,834,712 元
换手率
2.27%
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 | 100.11 | 97.08 | 101.25 | 96.50 | -3.84% | 1,032,200 | 101,834,712 | 2.27 |
| 2026-10-13 | 96.50 | 100.96 | 102.88 | 94.08 | +2.46% | 1,681,700 | 166,195,040 | 3.70 |
| 2026-10-12 | 98.11 | 98.54 | 100.93 | 97.23 | -1.22% | 1,424,900 | 141,035,776 | 3.13 |
| 2026-10-09 | 101.72 | 99.76 | 102.80 | 95.83 | -2.75% | 2,240,400 | 222,138,064 | 4.93 |
| 2026-10-08 | 103.40 | 102.58 | 106.95 | 100.56 | -1.79% | 2,044,400 | 210,981,792 | 4.50 |
| 2026-09-30 | 112.09 | 104.45 | 112.09 | 104.12 | -4.79% | 1,811,300 | 192,425,696 | 3.98 |
| 2026-09-29 | 106.06 | 109.70 | 113.00 | 100.43 | +5.10% | 2,777,200 | 304,663,072 | 6.11 |
| 2026-09-28 | 110.41 | 104.38 | 111.41 | 102.96 | -5.44% | 4,259,000 | 453,400,064 | 9.37 |
| 2026-09-24 | 113.95 | 110.39 | 116.00 | 110.01 | -3.66% | 3,672,400 | 411,994,944 | 8.08 |
| 2026-09-23 | 111.88 | 114.58 | 117.00 | 111.49 | +1.33% | 2,704,400 | 310,901,440 | 5.95 |
| 2026-09-22 | 113.00 | 113.08 | 115.43 | 109.50 | +2.64% | 3,652,100 | 407,937,824 | 8.03 |
| 2026-09-21 | 99.15 | 110.17 | 110.17 | 98.94 | +10.00% | 3,399,500 | 359,787,232 | 7.48 |
| 2026-09-18 | 103.86 | 100.15 | 103.86 | 99.52 | -1.64% | 1,407,400 | 141,280,832 | 3.09 |
| 2026-09-17 | 101.06 | 101.82 | 102.90 | 98.84 | +0.47% | 1,931,300 | 195,166,608 | 4.25 |
| 2026-09-16 | 96.28 | 101.34 | 101.69 | 96.28 | +4.63% | 1,882,000 | 186,534,272 | 4.14 |
| 2026-09-15 | 97.42 | 96.86 | 98.86 | 96.48 | -0.67% | 1,234,300 | 120,447,104 | 2.71 |
| 2026-09-14 | 94.64 | 97.51 | 99.69 | 93.12 | +2.00% | 2,011,500 | 196,370,736 | 4.42 |
| 2026-09-11 | 94.75 | 95.60 | 96.70 | 91.80 | -1.07% | 1,739,800 | 164,470,528 | 3.83 |
| 2026-09-10 | 95.44 | 96.63 | 98.20 | 94.08 | +0.75% | 1,680,700 | 161,885,184 | 3.70 |
| 2026-09-09 | 92.69 | 95.91 | 96.00 | 92.63 | +2.52% | 2,086,600 | 196,845,216 | 4.59 |
| 2026-09-08 | 90.99 | 93.55 | 96.60 | 89.42 | +3.13% | 2,360,900 | 220,473,440 | 5.19 |
| 2026-09-07 | 88.00 | 90.71 | 90.91 | 88.00 | +3.08% | 1,303,300 | 117,622,464 | 2.87 |
| 2026-09-04 | 89.88 | 88.00 | 91.91 | 86.96 | -1.60% | 1,606,100 | 143,709,856 | 3.53 |
| 2026-09-03 | 90.09 | 89.43 | 91.66 | 87.90 | -0.43% | 1,044,000 | 93,351,984 | 2.30 |
| 2026-09-02 | 90.21 | 89.82 | 91.18 | 89.00 | -1.92% | 1,058,000 | 95,179,408 | 2.33 |
| 2026-09-01 | 93.37 | 91.58 | 94.28 | 91.38 | -2.25% | 1,640,800 | 151,789,968 | 3.61 |
| 2026-08-31 | 91.00 | 93.69 | 94.58 | 90.01 | +0.90% | 1,791,900 | 166,817,408 | 3.94 |
| 2026-08-28 | 90.17 | 92.85 | 94.15 | 89.60 | +2.37% | 2,053,800 | 191,213,536 | 4.52 |
| 2026-08-27 | 88.00 | 90.70 | 90.90 | 87.00 | +2.88% | 1,950,400 | 174,390,784 | 4.29 |
| 2026-08-26 | 88.74 | 88.16 | 89.49 | 87.30 | -0.65% | 1,589,900 | 140,345,792 | 3.50 |
需要全历史数据与程序化访问？
查看 超颖电子 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=sh603175 获取全部历史日线。