晋拓股份
sh603211 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）
17.71
涨跌幅
-1.61%
成交量
3,811,900 股
成交额
68,674,400 元
换手率
1.40%
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 | 18.15 | 17.71 | 18.41 | 17.71 | -1.61% | 3,811,900 | 68,674,400 | 1.40 |
| 2026-10-13 | 17.64 | 18.00 | 18.12 | 17.13 | +0.22% | 3,701,300 | 65,165,152 | 1.36 |
| 2026-10-12 | 18.33 | 17.96 | 18.37 | 17.95 | -2.13% | 2,954,400 | 53,530,880 | 1.09 |
| 2026-10-09 | 18.40 | 18.35 | 18.51 | 17.52 | -0.92% | 4,241,100 | 76,460,152 | 1.56 |
| 2026-10-08 | 18.73 | 18.52 | 19.20 | 18.31 | -1.02% | 3,626,900 | 67,746,736 | 1.33 |
| 2026-09-30 | 19.10 | 18.71 | 19.25 | 18.70 | -1.53% | 2,832,100 | 53,697,608 | 1.04 |
| 2026-09-29 | 18.88 | 19.00 | 19.20 | 18.50 | +0.21% | 3,124,100 | 59,390,112 | 1.15 |
| 2026-09-28 | 19.72 | 18.96 | 19.82 | 18.86 | -4.15% | 5,273,400 | 100,744,160 | 1.94 |
| 2026-09-24 | 19.98 | 19.78 | 20.40 | 19.76 | -1.49% | 4,129,400 | 82,750,032 | 1.52 |
| 2026-09-23 | 20.19 | 20.08 | 20.19 | 19.76 | +0.25% | 3,251,600 | 65,281,068 | 1.20 |
| 2026-09-22 | 20.24 | 20.03 | 20.40 | 19.92 | -0.25% | 3,896,100 | 78,513,064 | 1.43 |
| 2026-09-21 | 20.17 | 20.08 | 20.38 | 19.98 | -0.50% | 3,930,100 | 79,263,336 | 1.45 |
| 2026-09-18 | 20.08 | 20.18 | 20.31 | 20.00 | +1.31% | 3,784,400 | 76,357,056 | 1.39 |
| 2026-09-17 | 19.88 | 19.92 | 20.20 | 19.76 | +0.35% | 3,247,600 | 64,949,780 | 1.19 |
| 2026-09-16 | 19.78 | 19.85 | 20.00 | 19.64 | +0.05% | 2,892,900 | 57,351,548 | 1.06 |
| 2026-09-15 | 20.11 | 19.84 | 20.21 | 19.74 | -1.05% | 2,792,500 | 55,586,672 | 1.03 |
| 2026-09-14 | 19.85 | 20.05 | 20.32 | 19.51 | +0.91% | 3,908,100 | 78,278,136 | 1.44 |
| 2026-09-11 | 19.88 | 19.87 | 20.18 | 19.37 | -1.68% | 4,575,900 | 90,131,984 | 1.68 |
| 2026-09-10 | 20.70 | 20.21 | 20.70 | 20.19 | -2.37% | 3,034,900 | 61,688,700 | 1.12 |
| 2026-09-09 | 21.01 | 20.70 | 21.19 | 20.66 | -1.00% | 2,885,200 | 60,253,608 | 1.06 |
| 2026-09-08 | 20.95 | 20.91 | 21.10 | 20.68 | +0.05% | 3,631,700 | 75,749,168 | 1.34 |
| 2026-09-07 | 20.69 | 20.90 | 21.20 | 20.69 | +0.58% | 3,897,200 | 81,851,624 | 1.43 |
| 2026-09-04 | 21.64 | 20.78 | 21.64 | 20.52 | -2.40% | 4,849,300 | 102,090,584 | 1.78 |
| 2026-09-03 | 21.01 | 21.29 | 21.50 | 21.01 | +1.00% | 4,266,700 | 90,760,128 | 1.57 |
| 2026-09-02 | 21.38 | 21.08 | 21.43 | 20.96 | -2.63% | 4,999,500 | 105,529,640 | 1.84 |
| 2026-09-01 | 22.14 | 21.65 | 22.17 | 21.45 | -1.55% | 4,467,800 | 96,799,624 | 1.64 |
| 2026-08-31 | 21.20 | 21.99 | 22.05 | 21.10 | +1.90% | 5,520,100 | 119,452,008 | 2.03 |
| 2026-08-28 | 21.90 | 21.58 | 22.12 | 21.54 | -1.69% | 5,194,400 | 113,204,160 | 1.91 |
| 2026-08-27 | 21.40 | 21.95 | 22.03 | 21.23 | +1.86% | 5,379,100 | 116,703,480 | 1.98 |
| 2026-08-26 | 22.23 | 21.55 | 22.23 | 21.35 | -2.84% | 7,215,800 | 156,680,816 | 2.65 |
需要全历史数据与程序化访问？
查看 晋拓股份 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=sh603211 获取全部历史日线。