赛伍技术

sh603212 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）

10.79

涨跌幅

-2.44%

成交量

5,422,300 股

成交额

59,428,472 元

换手率

1.24%

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	11.04	10.79	11.19	10.77	-2.44%	5,422,300	59,428,472	1.24
2026-10-13	11.07	11.06	11.12	10.47	-0.90%	10,609,000	115,142,624	2.42
2026-10-12	11.26	11.16	11.31	10.90	-1.24%	9,250,900	102,668,192	2.11
2026-10-09	11.36	11.30	11.38	10.75	+0.00%	9,913,000	109,467,792	2.27
2026-10-08	11.46	11.30	11.59	11.22	-1.40%	7,535,600	85,768,128	1.72
2026-09-30	11.80	11.46	11.82	11.45	-1.72%	5,765,500	66,596,008	1.32
2026-09-29	11.66	11.66	11.82	11.47	+0.00%	9,066,500	105,534,952	2.07
2026-09-28	11.59	11.66	12.12	11.14	+0.69%	16,703,200	193,698,944	3.82
2026-09-24	11.79	11.58	11.84	11.55	-2.28%	6,388,200	74,637,424	1.46
2026-09-23	11.89	11.85	12.09	11.82	-0.75%	7,601,300	90,494,984	1.74
2026-09-22	12.30	11.94	12.30	11.86	-1.89%	10,903,000	131,186,376	2.49
2026-09-21	11.94	12.17	12.32	11.82	+2.96%	13,649,400	165,355,424	3.12
2026-09-18	11.36	11.82	11.83	11.36	+4.42%	10,079,700	117,604,856	2.30
2026-09-17	11.60	11.32	11.60	11.22	-1.65%	5,237,200	59,656,056	1.20
2026-09-16	11.30	11.51	11.55	11.19	+1.86%	6,098,300	69,716,192	1.39
2026-09-15	11.34	11.30	11.58	11.28	-1.40%	5,191,200	59,231,760	1.19
2026-09-14	11.40	11.46	11.60	11.26	+0.44%	6,183,700	70,707,456	1.41
2026-09-11	11.73	11.41	11.73	11.18	-3.39%	9,386,400	106,868,232	2.15
2026-09-10	11.52	11.81	11.89	11.47	+1.37%	7,552,100	88,634,592	1.73
2026-09-09	11.70	11.65	11.99	11.61	-0.43%	8,143,300	95,706,880	1.86
2026-09-08	11.16	11.70	11.85	11.12	+4.84%	14,256,100	164,658,912	3.26
2026-09-07	11.15	11.16	11.27	11.10	+0.09%	5,655,200	63,285,332	1.29
2026-09-04	11.13	11.15	11.43	11.08	+0.18%	8,082,700	91,143,648	1.85
2026-09-03	11.39	11.13	11.43	11.08	-1.07%	6,046,400	67,714,016	1.38
2026-09-02	11.43	11.25	11.44	11.00	-2.51%	6,633,500	74,712,728	1.52
2026-09-01	11.62	11.54	11.68	11.45	-0.69%	5,930,100	68,548,016	1.36
2026-08-31	11.70	11.62	11.70	11.40	-1.53%	8,472,200	97,686,032	1.94
2026-08-28	11.75	11.80	12.00	11.68	+0.68%	8,348,800	99,264,664	1.91
2026-08-27	11.60	11.72	11.78	11.50	+0.34%	6,233,000	72,595,056	1.42
2026-08-26	11.72	11.68	12.03	11.66	+0.17%	6,648,900	78,509,856	1.52

需要全历史数据与程序化访问？查看赛伍技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603212 获取全部历史日线。