XD润本股
sh603193 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）
18.96
涨跌幅
-1.86%
成交量
1,755,500 股
成交额
33,391,712 元
换手率
1.70%
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 | 19.25 | 18.96 | 19.32 | 18.89 | -1.86% | 1,755,500 | 33,391,712 | 1.70 |
| 2026-10-13 | 19.80 | 19.32 | 19.80 | 19.21 | -1.83% | 1,721,200 | 33,432,520 | 1.67 |
| 2026-10-12 | 19.94 | 19.68 | 20.01 | 19.43 | -1.30% | 2,158,600 | 42,503,688 | 2.09 |
| 2026-10-09 | 19.53 | 19.94 | 19.99 | 19.43 | +2.62% | 2,521,500 | 49,677,196 | 2.44 |
| 2026-10-08 | 20.22 | 19.43 | 20.34 | 19.38 | -4.05% | 2,273,400 | 44,972,032 | 2.20 |
| 2026-09-30 | 20.01 | 20.25 | 20.49 | 20.01 | +1.25% | 1,830,100 | 36,948,824 | 1.77 |
| 2026-09-29 | 20.11 | 20.00 | 20.28 | 19.80 | -0.99% | 1,656,700 | 33,137,570 | 1.60 |
| 2026-09-28 | 20.36 | 20.20 | 20.36 | 19.95 | +0.10% | 1,552,100 | 31,219,424 | 1.50 |
| 2026-09-24 | 20.35 | 20.18 | 20.64 | 20.16 | -1.03% | 1,866,000 | 37,911,028 | 1.81 |
| 2026-09-23 | 20.65 | 20.39 | 20.71 | 20.38 | -1.26% | 1,409,400 | 28,918,236 | 1.36 |
| 2026-09-22 | 20.77 | 20.65 | 20.95 | 20.54 | -0.77% | 2,350,500 | 48,629,920 | 2.27 |
| 2026-09-21 | 19.99 | 20.81 | 20.87 | 19.85 | +3.02% | 3,780,900 | 78,120,896 | 3.66 |
| 2026-09-18 | 19.87 | 20.20 | 20.48 | 19.75 | +2.18% | 3,203,400 | 64,881,648 | 3.10 |
| 2026-09-17 | 19.85 | 19.77 | 19.93 | 19.63 | -0.10% | 1,413,500 | 27,960,268 | 1.37 |
| 2026-09-16 | 19.59 | 19.79 | 19.79 | 19.44 | +1.07% | 1,753,600 | 34,430,396 | 1.70 |
| 2026-09-15 | 19.75 | 19.58 | 19.75 | 19.50 | -0.10% | 1,818,200 | 35,652,904 | 1.76 |
| 2026-09-14 | 19.14 | 19.60 | 19.68 | 19.13 | +2.40% | 2,568,700 | 50,019,544 | 2.49 |
| 2026-09-11 | 19.80 | 19.14 | 19.85 | 18.84 | -3.92% | 4,042,900 | 77,269,000 | 3.91 |
| 2026-09-10 | 20.85 | 19.92 | 21.15 | 19.87 | -5.14% | 4,374,500 | 88,175,656 | 4.23 |
| 2026-09-09 | 21.34 | 21.00 | 21.57 | 20.98 | -1.78% | 2,608,500 | 55,162,496 | 2.52 |
| 2026-09-08 | 21.50 | 21.38 | 21.82 | 21.34 | -0.56% | 2,953,200 | 63,496,288 | 2.86 |
| 2026-09-07 | 21.84 | 21.50 | 21.84 | 21.22 | -1.56% | 3,363,100 | 72,174,816 | 3.25 |
| 2026-09-04 | 21.03 | 21.84 | 22.00 | 20.81 | +4.50% | 5,196,700 | 112,486,464 | 5.03 |
| 2026-09-03 | 21.20 | 20.90 | 21.35 | 20.90 | -1.14% | 1,649,800 | 34,795,728 | 1.60 |
| 2026-09-02 | 21.16 | 21.14 | 21.44 | 20.99 | -0.38% | 2,302,400 | 48,830,884 | 2.23 |
| 2026-09-01 | 20.60 | 21.22 | 21.40 | 20.52 | +2.56% | 3,610,000 | 76,462,936 | 3.49 |
| 2026-08-31 | 20.48 | 20.69 | 20.78 | 20.05 | +0.68% | 3,342,200 | 68,224,528 | 3.23 |
| 2026-08-28 | 20.65 | 20.55 | 20.65 | 20.35 | +0.05% | 1,585,700 | 32,538,822 | 1.53 |
| 2026-08-27 | 20.73 | 20.54 | 20.98 | 20.39 | -1.25% | 2,636,000 | 54,307,976 | 2.55 |
| 2026-08-26 | 21.31 | 20.80 | 21.35 | 20.80 | -2.12% | 3,243,300 | 68,134,568 | 3.14 |
需要全历史数据与程序化访问？
查看 XD润本股 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=sh603193 获取全部历史日线。