XD建研院
sh603183 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）
5.03
涨跌幅
-1.57%
成交量
24,484,200 股
成交额
123,463,248 元
换手率
4.92%
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 | 5.07 | 5.03 | 5.11 | 4.98 | -1.57% | 24,484,200 | 123,463,248 | 4.92 |
| 2026-10-13 | 5.00 | 5.11 | 5.16 | 4.90 | +0.99% | 36,510,800 | 184,556,848 | 7.34 |
| 2026-10-12 | 5.06 | 5.06 | 5.16 | 4.97 | +0.00% | 33,834,600 | 170,943,664 | 6.81 |
| 2026-10-09 | 5.19 | 5.06 | 5.33 | 4.76 | -2.50% | 64,161,500 | 327,245,120 | 12.91 |
| 2026-10-08 | 5.19 | 5.19 | 5.19 | 5.19 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-30 | 5.19 | 5.19 | 5.19 | 5.19 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-29 | 5.15 | 5.19 | 5.28 | 5.06 | +1.17% | 25,490,200 | 131,686,720 | 5.13 |
| 2026-09-28 | 4.94 | 5.13 | 5.19 | 4.90 | +4.27% | 25,053,300 | 126,295,408 | 5.04 |
| 2026-09-24 | 4.98 | 4.92 | 5.04 | 4.91 | -1.40% | 9,245,400 | 45,912,832 | 1.86 |
| 2026-09-23 | 5.04 | 4.99 | 5.05 | 4.87 | -1.19% | 14,802,700 | 73,243,168 | 2.98 |
| 2026-09-22 | 5.01 | 5.05 | 5.11 | 4.90 | +1.00% | 20,873,300 | 104,761,312 | 4.20 |
| 2026-09-21 | 5.11 | 5.00 | 5.20 | 4.93 | -2.53% | 24,947,900 | 125,923,352 | 5.02 |
| 2026-09-18 | 4.95 | 5.13 | 5.30 | 4.90 | +4.27% | 40,866,300 | 210,407,776 | 8.22 |
| 2026-09-17 | 4.64 | 4.92 | 4.99 | 4.56 | +6.26% | 32,441,700 | 156,650,464 | 6.53 |
| 2026-09-16 | 4.47 | 4.63 | 4.65 | 4.43 | +3.35% | 12,804,700 | 58,548,020 | 2.58 |
| 2026-09-15 | 4.67 | 4.48 | 4.69 | 4.45 | -4.27% | 13,543,100 | 61,453,728 | 2.72 |
| 2026-09-14 | 4.66 | 4.68 | 4.77 | 4.63 | -1.06% | 14,787,700 | 69,498,872 | 2.97 |
| 2026-09-11 | 5.00 | 4.73 | 5.00 | 4.58 | -5.78% | 29,984,600 | 142,253,408 | 6.03 |
| 2026-09-10 | 4.94 | 5.02 | 5.07 | 4.86 | +1.62% | 15,476,300 | 77,164,872 | 3.11 |
| 2026-09-09 | 4.93 | 4.94 | 4.95 | 4.86 | +0.41% | 12,201,300 | 59,967,872 | 2.45 |
| 2026-09-08 | 4.89 | 4.92 | 4.94 | 4.85 | +0.41% | 10,853,000 | 53,081,552 | 2.18 |
| 2026-09-07 | 4.87 | 4.90 | 4.94 | 4.82 | +0.41% | 12,547,200 | 61,216,320 | 2.52 |
| 2026-09-04 | 4.80 | 4.88 | 5.12 | 4.77 | +1.88% | 27,884,300 | 137,613,632 | 5.61 |
| 2026-09-03 | 4.88 | 4.79 | 4.94 | 4.75 | -1.64% | 13,365,100 | 64,577,488 | 2.69 |
| 2026-09-02 | 4.83 | 4.87 | 4.89 | 4.71 | +0.83% | 10,917,400 | 52,475,784 | 2.20 |
| 2026-09-01 | 4.83 | 4.83 | 4.89 | 4.79 | +0.00% | 10,158,400 | 49,059,536 | 2.04 |
| 2026-08-31 | 4.76 | 4.83 | 4.92 | 4.75 | +1.05% | 15,741,300 | 76,414,328 | 3.17 |
| 2026-08-28 | 4.68 | 4.78 | 4.85 | 4.68 | +1.92% | 12,021,500 | 57,593,036 | 2.42 |
| 2026-08-27 | 4.72 | 4.69 | 4.75 | 4.65 | -0.85% | 10,259,000 | 48,118,724 | 2.06 |
| 2026-08-26 | 4.71 | 4.73 | 4.80 | 4.69 | +0.42% | 9,275,000 | 44,060,592 | 1.87 |
需要全历史数据与程序化访问？
查看 XD建研院 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=sh603183 获取全部历史日线。