皇马科技
sh603181 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）
11.49
涨跌幅
-3.20%
成交量
5,221,000 股
成交额
60,876,052 元
换手率
0.89%
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 | 11.86 | 11.49 | 11.93 | 11.46 | -3.20% | 5,221,000 | 60,876,052 | 0.89 |
| 2026-10-13 | 12.00 | 11.87 | 12.00 | 11.58 | -1.41% | 6,663,000 | 78,418,824 | 1.13 |
| 2026-10-12 | 12.28 | 12.04 | 12.30 | 12.02 | -2.27% | 4,359,200 | 52,874,028 | 0.74 |
| 2026-10-09 | 12.29 | 12.32 | 12.36 | 12.10 | +0.65% | 3,783,900 | 46,334,720 | 0.64 |
| 2026-10-08 | 12.21 | 12.24 | 12.44 | 12.17 | -0.24% | 3,452,200 | 42,343,700 | 0.59 |
| 2026-09-30 | 12.18 | 12.27 | 12.47 | 12.18 | +0.66% | 2,758,800 | 33,997,584 | 0.47 |
| 2026-09-29 | 12.10 | 12.19 | 12.28 | 12.05 | +0.58% | 4,037,000 | 49,137,932 | 0.69 |
| 2026-09-28 | 12.51 | 12.12 | 12.59 | 12.05 | -3.43% | 3,848,000 | 47,003,028 | 0.65 |
| 2026-09-24 | 12.84 | 12.55 | 12.90 | 12.52 | -2.26% | 3,423,300 | 43,344,704 | 0.58 |
| 2026-09-23 | 12.71 | 12.84 | 12.85 | 12.70 | +1.02% | 2,557,600 | 32,708,814 | 0.43 |
| 2026-09-22 | 12.80 | 12.71 | 12.93 | 12.67 | -0.70% | 3,718,000 | 47,594,704 | 0.63 |
| 2026-09-21 | 12.43 | 12.80 | 12.87 | 12.37 | +3.48% | 7,046,100 | 89,480,728 | 1.20 |
| 2026-09-18 | 12.39 | 12.37 | 12.43 | 12.33 | +0.65% | 2,933,200 | 36,338,104 | 0.50 |
| 2026-09-17 | 12.26 | 12.29 | 12.50 | 12.21 | -0.24% | 3,317,100 | 40,934,124 | 0.56 |
| 2026-09-16 | 12.06 | 12.32 | 12.33 | 11.97 | +1.57% | 3,371,800 | 41,081,564 | 0.57 |
| 2026-09-15 | 12.22 | 12.13 | 12.35 | 12.13 | -0.90% | 2,597,500 | 31,724,874 | 0.44 |
| 2026-09-14 | 12.20 | 12.24 | 12.42 | 12.16 | -0.33% | 3,236,200 | 39,739,328 | 0.55 |
| 2026-09-11 | 12.45 | 12.28 | 12.54 | 12.14 | -2.07% | 4,215,100 | 51,709,464 | 0.72 |
| 2026-09-10 | 12.90 | 12.54 | 13.02 | 12.52 | -3.61% | 5,807,500 | 73,716,528 | 0.99 |
| 2026-09-09 | 12.94 | 13.01 | 13.26 | 12.80 | +0.46% | 6,796,200 | 88,670,872 | 1.15 |
| 2026-09-08 | 12.77 | 12.95 | 12.96 | 12.70 | +1.57% | 3,655,000 | 46,946,608 | 0.62 |
| 2026-09-07 | 12.80 | 12.75 | 12.90 | 12.72 | +0.00% | 3,438,000 | 44,005,604 | 0.58 |
| 2026-09-04 | 12.92 | 12.75 | 13.06 | 12.71 | -1.24% | 3,984,000 | 51,401,168 | 0.68 |
| 2026-09-03 | 13.03 | 12.91 | 13.16 | 12.87 | -1.30% | 3,690,100 | 47,912,660 | 0.63 |
| 2026-09-02 | 13.14 | 13.08 | 13.22 | 12.85 | -0.53% | 4,741,400 | 61,594,324 | 0.81 |
| 2026-09-01 | 13.22 | 13.15 | 13.22 | 13.04 | +0.46% | 3,545,900 | 46,580,872 | 0.60 |
| 2026-08-31 | 13.01 | 13.09 | 13.18 | 12.93 | -0.23% | 3,932,900 | 51,309,552 | 0.67 |
| 2026-08-28 | 12.98 | 13.12 | 13.26 | 12.97 | +1.08% | 4,467,700 | 58,712,916 | 0.76 |
| 2026-08-27 | 12.79 | 12.98 | 13.02 | 12.73 | +1.41% | 3,679,900 | 47,449,392 | 0.63 |
| 2026-08-26 | 12.68 | 12.80 | 12.86 | 12.64 | +1.03% | 3,830,200 | 48,947,352 | 0.65 |
需要全历史数据与程序化访问？
查看 皇马科技 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=sh603181 获取全部历史日线。