兴通股份
sh603209 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）
15.29
涨跌幅
+0.46%
成交量
6,137,000 股
成交额
94,043,544 元
换手率
1.91%
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 | 15.19 | 15.29 | 15.46 | 15.10 | +0.46% | 6,137,000 | 94,043,544 | 1.91 |
| 2026-10-13 | 14.81 | 15.22 | 15.35 | 14.75 | +2.35% | 9,507,600 | 144,146,688 | 2.96 |
| 2026-10-12 | 15.30 | 14.87 | 15.40 | 14.87 | -2.04% | 4,068,800 | 61,127,836 | 1.27 |
| 2026-10-09 | 15.07 | 15.18 | 15.28 | 14.87 | +0.40% | 6,038,200 | 90,996,928 | 1.88 |
| 2026-10-08 | 14.93 | 15.12 | 15.28 | 14.82 | +2.16% | 6,432,100 | 97,477,312 | 2.00 |
| 2026-09-30 | 14.52 | 14.80 | 14.92 | 14.51 | +2.14% | 5,654,700 | 83,707,936 | 1.76 |
| 2026-09-29 | 14.66 | 14.49 | 14.81 | 14.47 | -2.03% | 4,309,800 | 62,871,180 | 1.34 |
| 2026-09-28 | 14.65 | 14.79 | 14.95 | 14.50 | +0.61% | 5,853,500 | 86,576,456 | 1.82 |
| 2026-09-24 | 14.61 | 14.70 | 14.73 | 14.53 | +0.62% | 3,089,900 | 45,330,104 | 0.96 |
| 2026-09-23 | 14.60 | 14.61 | 14.78 | 14.51 | -0.34% | 2,545,500 | 37,279,400 | 0.79 |
| 2026-09-22 | 14.81 | 14.66 | 14.81 | 14.52 | -0.95% | 3,632,900 | 53,069,520 | 1.13 |
| 2026-09-21 | 14.60 | 14.80 | 14.80 | 14.50 | +1.44% | 3,539,900 | 52,084,396 | 1.10 |
| 2026-09-18 | 14.60 | 14.59 | 14.82 | 14.47 | -0.48% | 4,077,600 | 59,777,344 | 1.27 |
| 2026-09-17 | 14.58 | 14.66 | 14.75 | 14.26 | +0.83% | 4,886,000 | 70,967,848 | 1.52 |
| 2026-09-16 | 14.51 | 14.54 | 14.58 | 14.33 | +0.41% | 4,202,100 | 60,786,416 | 1.31 |
| 2026-09-15 | 14.65 | 14.48 | 14.68 | 14.40 | -1.36% | 3,874,600 | 56,317,852 | 1.21 |
| 2026-09-14 | 14.71 | 14.68 | 15.07 | 14.59 | +0.27% | 5,409,300 | 80,000,688 | 1.68 |
| 2026-09-11 | 14.92 | 14.64 | 14.92 | 14.48 | -1.74% | 5,825,600 | 85,139,520 | 1.81 |
| 2026-09-10 | 15.19 | 14.90 | 15.24 | 14.83 | -0.93% | 5,204,000 | 77,834,832 | 1.62 |
| 2026-09-09 | 14.51 | 15.04 | 15.18 | 14.41 | +3.16% | 7,895,500 | 118,054,168 | 2.46 |
| 2026-09-08 | 14.41 | 14.58 | 14.60 | 14.32 | +0.69% | 4,364,000 | 63,306,660 | 1.36 |
| 2026-09-07 | 14.64 | 14.48 | 14.69 | 14.19 | -0.48% | 5,863,000 | 84,228,432 | 1.82 |
| 2026-09-04 | 14.35 | 14.55 | 14.63 | 14.32 | +1.46% | 4,870,000 | 70,729,232 | 1.51 |
| 2026-09-03 | 14.12 | 14.34 | 14.49 | 14.12 | +0.99% | 4,174,200 | 60,031,124 | 1.30 |
| 2026-09-02 | 14.43 | 14.20 | 14.55 | 14.15 | -0.77% | 3,668,500 | 52,214,736 | 1.14 |
| 2026-09-01 | 14.23 | 14.31 | 14.45 | 14.18 | +0.21% | 3,682,800 | 52,842,048 | 1.15 |
| 2026-08-31 | 14.25 | 14.28 | 14.32 | 14.13 | -0.07% | 3,969,600 | 56,469,536 | 1.23 |
| 2026-08-28 | 14.15 | 14.29 | 14.39 | 14.12 | +0.78% | 4,964,900 | 70,980,112 | 1.54 |
| 2026-08-27 | 14.21 | 14.18 | 14.24 | 14.05 | -0.56% | 5,498,800 | 77,823,872 | 1.71 |
| 2026-08-26 | 14.20 | 14.26 | 14.48 | 14.19 | -0.56% | 5,915,700 | 84,889,936 | 1.84 |
需要全历史数据与程序化访问？
查看 兴通股份 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=sh603209 获取全部历史日线。