保隆科技
sh603197 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）
28.12
涨跌幅
-4.39%
成交量
6,927,800 股
成交额
198,538,224 元
换手率
3.28%
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 | 29.31 | 28.12 | 29.88 | 27.96 | -4.39% | 6,927,800 | 198,538,224 | 3.28 |
| 2026-10-13 | 28.04 | 29.41 | 29.50 | 27.51 | +3.63% | 3,782,600 | 108,006,648 | 1.79 |
| 2026-10-12 | 28.49 | 28.38 | 28.79 | 28.26 | -0.49% | 2,121,700 | 60,350,668 | 1.00 |
| 2026-10-09 | 28.74 | 28.52 | 28.89 | 27.57 | -1.01% | 2,916,300 | 82,095,168 | 1.38 |
| 2026-10-08 | 29.09 | 28.81 | 29.96 | 28.68 | -1.00% | 2,776,300 | 80,950,656 | 1.31 |
| 2026-09-30 | 28.93 | 29.10 | 29.59 | 28.92 | +0.55% | 1,663,100 | 48,578,840 | 0.79 |
| 2026-09-29 | 29.00 | 28.94 | 29.27 | 28.78 | -0.41% | 1,635,400 | 47,350,172 | 0.77 |
| 2026-09-28 | 29.45 | 29.06 | 29.60 | 28.93 | -1.02% | 1,984,400 | 57,917,952 | 0.94 |
| 2026-09-24 | 29.30 | 29.36 | 29.75 | 29.08 | +0.20% | 1,926,600 | 56,928,568 | 0.91 |
| 2026-09-23 | 29.11 | 29.30 | 29.48 | 29.00 | -0.58% | 1,751,500 | 51,351,108 | 0.83 |
| 2026-09-22 | 29.40 | 29.47 | 29.72 | 29.33 | +0.41% | 2,099,700 | 62,023,312 | 0.99 |
| 2026-09-21 | 28.88 | 29.35 | 29.45 | 28.88 | +1.31% | 2,416,600 | 70,766,008 | 1.14 |
| 2026-09-18 | 29.29 | 28.97 | 29.43 | 28.76 | -0.45% | 2,439,000 | 70,841,056 | 1.16 |
| 2026-09-17 | 28.68 | 29.10 | 29.15 | 28.51 | +1.57% | 2,162,500 | 62,506,896 | 1.02 |
| 2026-09-16 | 28.60 | 28.65 | 28.81 | 28.30 | +0.21% | 2,576,100 | 73,491,720 | 1.22 |
| 2026-09-15 | 28.63 | 28.59 | 29.12 | 28.55 | -0.73% | 1,768,500 | 50,878,600 | 0.84 |
| 2026-09-14 | 28.65 | 28.80 | 28.99 | 28.26 | +1.23% | 2,594,500 | 74,610,928 | 1.23 |
| 2026-09-11 | 28.88 | 28.45 | 29.17 | 28.21 | -2.13% | 2,754,500 | 78,188,136 | 1.30 |
| 2026-09-10 | 29.58 | 29.07 | 29.58 | 29.05 | -1.99% | 1,706,000 | 49,809,768 | 0.81 |
| 2026-09-09 | 29.77 | 29.66 | 29.92 | 29.57 | -0.80% | 1,866,000 | 55,495,260 | 0.88 |
| 2026-09-08 | 30.20 | 29.90 | 30.45 | 29.71 | -0.99% | 2,393,600 | 71,497,488 | 1.13 |
| 2026-09-07 | 30.10 | 30.20 | 30.46 | 29.92 | -0.23% | 2,219,700 | 67,160,736 | 1.05 |
| 2026-09-04 | 31.13 | 30.27 | 31.14 | 30.17 | -0.49% | 3,906,600 | 120,360,680 | 1.85 |
| 2026-09-03 | 30.35 | 30.42 | 30.88 | 30.17 | +0.10% | 2,767,100 | 84,482,184 | 1.31 |
| 2026-09-02 | 30.28 | 30.39 | 30.64 | 29.91 | -0.49% | 3,581,100 | 107,915,968 | 1.70 |
| 2026-09-01 | 29.72 | 30.54 | 30.97 | 29.70 | +2.66% | 4,307,900 | 130,658,928 | 2.04 |
| 2026-08-31 | 29.54 | 29.75 | 29.85 | 28.98 | -0.70% | 5,218,900 | 152,993,872 | 2.47 |
| 2026-08-28 | 30.66 | 29.96 | 30.72 | 29.93 | -1.54% | 4,154,200 | 125,591,224 | 1.97 |
| 2026-08-27 | 31.11 | 30.43 | 31.25 | 29.95 | +0.26% | 5,319,300 | 161,614,256 | 2.52 |
| 2026-08-26 | 30.41 | 30.35 | 30.74 | 30.16 | -0.43% | 2,083,700 | 63,243,568 | 0.99 |
需要全历史数据与程序化访问？
查看 保隆科技 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=sh603197 获取全部历史日线。