常润股份

sh603201 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）

14.59

涨跌幅

-2.99%

成交量

1,722,700 股

成交额

25,405,976 元

换手率

0.91%

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	14.95	14.59	15.02	14.57	-2.99%	1,722,700	25,405,976	0.91
2026-10-13	14.61	15.04	15.11	14.38	+0.27%	2,095,200	30,889,584	1.11
2026-10-12	15.00	15.00	15.38	14.91	+0.47%	1,941,100	29,346,500	1.03
2026-10-09	14.80	14.93	15.13	14.45	-1.58%	3,566,500	52,461,976	1.89
2026-10-08	15.21	15.17	15.49	15.10	-0.59%	1,857,200	28,392,230	0.99
2026-09-30	15.33	15.26	15.56	15.19	+0.20%	1,989,900	30,502,486	1.06
2026-09-29	15.22	15.23	15.41	15.13	+0.07%	1,428,500	21,837,052	0.76
2026-09-28	15.71	15.22	15.73	15.17	-2.56%	2,022,700	30,966,960	1.07
2026-09-24	15.91	15.62	15.95	15.58	-2.01%	2,242,700	35,302,700	1.19
2026-09-23	15.68	15.94	15.97	15.60	+1.59%	2,734,700	43,347,172	1.45
2026-09-22	15.52	15.69	15.80	15.51	+1.10%	2,995,500	46,958,252	1.59
2026-09-21	15.14	15.52	15.74	15.11	+2.51%	3,087,900	47,654,136	1.64
2026-09-18	15.15	15.14	15.30	14.99	+1.14%	2,132,900	32,250,520	1.13
2026-09-17	14.88	14.97	15.00	14.77	+0.40%	1,509,300	22,500,600	0.80
2026-09-16	14.64	14.91	14.95	14.55	+1.50%	1,620,000	23,998,320	0.86
2026-09-15	14.93	14.69	15.08	14.68	-2.07%	2,030,500	30,053,336	1.08
2026-09-14	14.96	15.00	15.08	14.82	+0.27%	1,531,100	22,938,666	0.81
2026-09-11	15.02	14.96	15.11	14.72	-1.38%	2,244,900	33,424,344	1.19
2026-09-10	15.27	15.17	15.27	15.07	-1.56%	2,075,800	31,504,140	1.10
2026-09-09	15.60	15.41	15.70	15.31	-2.03%	2,528,000	39,109,676	1.34
2026-09-08	15.63	15.73	15.78	15.51	+0.90%	3,294,500	51,681,024	1.75
2026-09-07	15.50	15.59	15.65	15.39	+0.13%	2,420,700	37,662,588	1.29
2026-09-04	15.86	15.57	15.89	15.50	-1.08%	3,775,400	59,432,632	2.00
2026-09-03	15.86	15.74	16.16	15.72	-0.38%	3,236,800	51,306,904	1.72
2026-09-02	15.77	15.80	15.93	15.71	-0.32%	3,990,300	63,122,132	2.12
2026-09-01	16.40	15.85	16.50	15.80	-3.18%	8,087,300	129,358,312	4.29
2026-08-31	15.14	16.37	16.37	15.00	+10.01%	9,159,300	144,551,968	4.86
2026-08-28	14.79	14.88	14.96	14.72	+0.27%	2,236,200	33,184,306	1.19
2026-08-27	14.78	14.84	14.93	14.73	+0.13%	2,511,600	37,225,872	1.33
2026-08-26	15.00	14.82	15.04	14.74	-0.80%	2,176,900	32,394,920	1.16

需要全历史数据与程序化访问？查看常润股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603201 获取全部历史日线。