元利科技
sh603217 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）
23.66
涨跌幅
-1.74%
成交量
3,667,400 股
成交额
88,020,912 元
换手率
1.76%
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 | 24.08 | 23.66 | 24.44 | 23.57 | -1.74% | 3,667,400 | 88,020,912 | 1.76 |
| 2026-10-13 | 24.57 | 24.08 | 25.44 | 23.61 | -7.31% | 6,803,600 | 163,984,224 | 3.27 |
| 2026-10-12 | 26.44 | 25.98 | 28.27 | 25.52 | +1.09% | 7,788,700 | 207,851,056 | 3.74 |
| 2026-10-09 | 26.77 | 25.70 | 26.77 | 25.01 | -3.02% | 3,142,700 | 80,716,528 | 1.51 |
| 2026-10-08 | 27.04 | 26.50 | 27.62 | 26.39 | -2.11% | 2,449,100 | 65,847,648 | 1.18 |
| 2026-09-30 | 26.70 | 27.07 | 27.60 | 26.70 | +2.31% | 2,817,100 | 76,649,072 | 1.35 |
| 2026-09-29 | 26.82 | 26.46 | 27.00 | 26.40 | -1.75% | 2,441,700 | 65,052,900 | 1.17 |
| 2026-09-28 | 28.41 | 26.93 | 28.41 | 26.80 | -4.20% | 2,702,100 | 73,668,224 | 1.30 |
| 2026-09-24 | 28.62 | 28.11 | 28.96 | 28.08 | -2.40% | 1,656,000 | 47,193,996 | 0.80 |
| 2026-09-23 | 28.30 | 28.80 | 29.00 | 28.29 | +1.27% | 2,040,900 | 58,750,596 | 0.98 |
| 2026-09-22 | 27.98 | 28.44 | 28.95 | 27.98 | +1.03% | 2,201,900 | 62,767,960 | 1.06 |
| 2026-09-21 | 27.20 | 28.15 | 28.49 | 27.12 | +3.45% | 3,367,500 | 94,358,696 | 1.62 |
| 2026-09-18 | 27.55 | 27.21 | 27.55 | 27.06 | +0.04% | 2,729,000 | 74,560,744 | 1.31 |
| 2026-09-17 | 27.80 | 27.20 | 28.39 | 27.08 | -2.65% | 2,947,300 | 81,331,328 | 1.42 |
| 2026-09-16 | 27.16 | 27.94 | 28.15 | 26.80 | +3.02% | 3,045,800 | 84,410,704 | 1.46 |
| 2026-09-15 | 28.14 | 27.12 | 28.15 | 27.07 | -1.70% | 2,508,300 | 68,455,912 | 1.21 |
| 2026-09-14 | 26.96 | 27.59 | 28.73 | 26.96 | +2.19% | 4,511,500 | 125,376,936 | 2.17 |
| 2026-09-11 | 26.68 | 27.00 | 27.43 | 26.30 | -0.30% | 3,765,200 | 101,392,848 | 1.81 |
| 2026-09-10 | 27.97 | 27.08 | 27.97 | 26.32 | -3.39% | 5,654,300 | 153,797,280 | 2.72 |
| 2026-09-09 | 29.88 | 28.03 | 29.92 | 28.00 | -6.07% | 3,830,900 | 110,168,320 | 1.84 |
| 2026-09-08 | 29.20 | 29.84 | 29.95 | 29.10 | +2.33% | 2,896,900 | 85,343,168 | 1.39 |
| 2026-09-07 | 29.09 | 29.16 | 29.30 | 28.00 | +0.55% | 5,670,000 | 163,599,232 | 2.72 |
| 2026-09-04 | 30.15 | 29.00 | 30.45 | 28.90 | -3.33% | 4,175,900 | 123,576,360 | 2.01 |
| 2026-09-03 | 30.68 | 30.00 | 30.68 | 29.70 | -1.12% | 3,575,000 | 107,773,616 | 1.72 |
| 2026-09-02 | 30.08 | 30.34 | 30.79 | 30.03 | -0.78% | 4,275,600 | 129,997,632 | 2.05 |
| 2026-09-01 | 30.08 | 30.58 | 30.74 | 29.95 | +1.43% | 3,684,400 | 112,125,520 | 1.77 |
| 2026-08-31 | 29.42 | 30.15 | 30.30 | 29.00 | +0.74% | 4,720,400 | 140,952,400 | 2.27 |
| 2026-08-28 | 29.20 | 29.93 | 30.47 | 28.68 | +2.05% | 6,070,800 | 181,567,584 | 2.92 |
| 2026-08-27 | 28.95 | 29.33 | 29.80 | 28.14 | +1.10% | 6,044,600 | 174,653,520 | 2.90 |
| 2026-08-26 | 29.35 | 29.01 | 29.35 | 27.70 | +2.18% | 8,276,100 | 235,515,360 | 3.98 |
需要全历史数据与程序化访问？
查看 元利科技 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=sh603217 获取全部历史日线。