璞源材料
sh603196 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）
16.60
涨跌幅
-1.13%
成交量
1,672,600 股
成交额
28,028,124 元
换手率
0.71%
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 | 16.79 | 16.60 | 17.01 | 16.53 | -1.13% | 1,672,600 | 28,028,124 | 0.71 |
| 2026-10-13 | 16.83 | 16.79 | 17.00 | 16.20 | -1.87% | 2,164,800 | 35,821,544 | 0.91 |
| 2026-10-12 | 17.73 | 17.11 | 17.98 | 17.00 | -3.50% | 1,888,500 | 32,713,084 | 0.80 |
| 2026-10-09 | 17.48 | 17.73 | 17.75 | 16.80 | +1.66% | 2,724,400 | 47,203,812 | 1.15 |
| 2026-10-08 | 17.80 | 17.44 | 18.20 | 17.27 | -2.13% | 1,880,100 | 33,196,924 | 0.79 |
| 2026-09-30 | 17.94 | 17.82 | 18.03 | 17.76 | -0.11% | 753,600 | 13,464,847 | 0.32 |
| 2026-09-29 | 18.04 | 17.84 | 18.30 | 17.80 | +0.11% | 1,352,200 | 24,383,380 | 0.57 |
| 2026-09-28 | 18.84 | 17.82 | 18.85 | 17.80 | -3.62% | 1,625,500 | 29,234,832 | 0.69 |
| 2026-09-24 | 18.74 | 18.49 | 18.95 | 18.45 | -1.91% | 1,182,300 | 22,007,962 | 0.50 |
| 2026-09-23 | 19.10 | 18.85 | 19.29 | 18.84 | -1.26% | 1,605,400 | 30,487,136 | 0.68 |
| 2026-09-22 | 19.15 | 19.09 | 19.49 | 19.05 | -0.26% | 1,468,900 | 28,257,466 | 0.62 |
| 2026-09-21 | 19.25 | 19.14 | 19.46 | 18.98 | -0.98% | 1,573,500 | 30,098,150 | 0.66 |
| 2026-09-18 | 19.56 | 19.33 | 19.63 | 19.23 | +0.52% | 1,712,500 | 33,192,316 | 0.72 |
| 2026-09-17 | 18.74 | 19.23 | 19.75 | 18.63 | +2.29% | 2,653,500 | 50,862,696 | 1.12 |
| 2026-09-16 | 18.57 | 18.80 | 19.03 | 18.48 | +0.43% | 1,509,500 | 28,380,932 | 0.64 |
| 2026-09-15 | 19.02 | 18.72 | 19.27 | 18.70 | -1.37% | 1,524,500 | 28,939,406 | 0.64 |
| 2026-09-14 | 19.05 | 18.98 | 19.33 | 18.83 | -1.66% | 1,973,600 | 37,551,596 | 0.83 |
| 2026-09-11 | 18.50 | 19.30 | 19.76 | 18.03 | +2.60% | 3,957,100 | 75,194,400 | 1.67 |
| 2026-09-10 | 18.89 | 18.81 | 19.22 | 18.70 | -1.00% | 1,533,500 | 29,035,976 | 0.65 |
| 2026-09-09 | 19.27 | 19.00 | 19.27 | 18.56 | +0.05% | 1,904,300 | 35,789,720 | 0.80 |
| 2026-09-08 | 18.92 | 18.99 | 19.15 | 18.84 | +0.32% | 1,676,700 | 31,824,054 | 0.71 |
| 2026-09-07 | 18.85 | 18.93 | 19.21 | 18.77 | +0.42% | 1,227,200 | 23,304,520 | 0.52 |
| 2026-09-04 | 19.79 | 18.85 | 19.86 | 18.68 | -4.22% | 2,417,300 | 46,645,864 | 1.02 |
| 2026-09-03 | 19.16 | 19.68 | 20.20 | 19.08 | +2.77% | 2,906,200 | 56,916,840 | 1.23 |
| 2026-09-02 | 19.26 | 19.15 | 19.38 | 19.02 | -1.29% | 1,158,700 | 22,228,456 | 0.49 |
| 2026-09-01 | 19.44 | 19.40 | 19.99 | 19.29 | -1.12% | 1,361,800 | 26,548,784 | 0.57 |
| 2026-08-31 | 19.49 | 19.62 | 19.70 | 19.33 | -0.56% | 1,241,400 | 24,217,612 | 0.52 |
| 2026-08-28 | 20.19 | 19.73 | 20.19 | 19.50 | -1.99% | 1,994,400 | 39,454,312 | 0.84 |
| 2026-08-27 | 19.49 | 20.13 | 20.59 | 19.30 | +3.82% | 3,414,700 | 68,370,120 | 1.44 |
| 2026-08-26 | 19.31 | 19.39 | 19.65 | 18.97 | +0.05% | 1,329,900 | 25,734,172 | 0.56 |
需要全历史数据与程序化访问？
查看 璞源材料 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=sh603196 获取全部历史日线。