雪峰科技
sh603227 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）
7.31
涨跌幅
-0.81%
成交量
6,883,000 股
成交额
50,612,692 元
换手率
0.64%
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 | 7.39 | 7.31 | 7.43 | 7.28 | -0.81% | 6,883,000 | 50,612,692 | 0.64 |
| 2026-10-13 | 7.50 | 7.37 | 7.51 | 7.34 | -1.99% | 7,581,700 | 56,197,604 | 0.71 |
| 2026-10-12 | 7.57 | 7.52 | 7.64 | 7.47 | -0.66% | 5,845,100 | 44,048,460 | 0.55 |
| 2026-10-09 | 7.54 | 7.57 | 7.63 | 7.50 | +0.53% | 6,728,300 | 50,979,480 | 0.63 |
| 2026-10-08 | 7.42 | 7.53 | 7.56 | 7.36 | +1.48% | 5,298,600 | 39,788,168 | 0.49 |
| 2026-09-30 | 7.36 | 7.42 | 7.44 | 7.34 | +0.95% | 4,073,600 | 30,164,870 | 0.38 |
| 2026-09-29 | 7.34 | 7.35 | 7.40 | 7.30 | -0.14% | 2,913,000 | 21,417,458 | 0.27 |
| 2026-09-28 | 7.41 | 7.36 | 7.43 | 7.25 | -0.54% | 5,924,700 | 43,500,228 | 0.55 |
| 2026-09-24 | 7.52 | 7.40 | 7.53 | 7.37 | -1.60% | 4,065,500 | 30,222,834 | 0.38 |
| 2026-09-23 | 7.55 | 7.52 | 7.65 | 7.51 | -0.40% | 4,236,200 | 32,021,872 | 0.40 |
| 2026-09-22 | 7.58 | 7.55 | 7.63 | 7.55 | -0.66% | 4,064,200 | 30,792,200 | 0.38 |
| 2026-09-21 | 7.44 | 7.60 | 7.67 | 7.44 | +1.74% | 6,347,100 | 48,095,564 | 0.59 |
| 2026-09-18 | 7.40 | 7.47 | 7.51 | 7.37 | +0.27% | 4,600,200 | 34,378,004 | 0.43 |
| 2026-09-17 | 7.48 | 7.45 | 7.52 | 7.35 | -0.53% | 4,568,900 | 33,903,616 | 0.43 |
| 2026-09-16 | 7.41 | 7.49 | 7.50 | 7.36 | +0.94% | 6,399,600 | 47,614,980 | 0.60 |
| 2026-09-15 | 7.54 | 7.42 | 7.57 | 7.40 | -1.46% | 5,721,400 | 42,676,316 | 0.53 |
| 2026-09-14 | 7.52 | 7.53 | 7.62 | 7.46 | -0.53% | 6,490,900 | 48,858,472 | 0.61 |
| 2026-09-11 | 7.89 | 7.57 | 7.89 | 7.55 | -3.57% | 11,009,400 | 84,029,864 | 1.03 |
| 2026-09-10 | 7.92 | 7.85 | 7.96 | 7.81 | -0.76% | 5,355,800 | 42,107,012 | 0.50 |
| 2026-09-09 | 7.78 | 7.91 | 8.00 | 7.74 | +1.67% | 10,525,600 | 83,164,840 | 0.98 |
| 2026-09-08 | 7.66 | 7.78 | 7.82 | 7.65 | +1.30% | 7,349,900 | 57,137,116 | 0.69 |
| 2026-09-07 | 7.78 | 7.68 | 7.79 | 7.67 | -0.26% | 5,044,400 | 38,884,272 | 0.47 |
| 2026-09-04 | 7.65 | 7.70 | 7.79 | 7.65 | +0.92% | 6,467,500 | 50,036,876 | 0.60 |
| 2026-09-03 | 7.74 | 7.63 | 7.77 | 7.61 | -1.42% | 5,963,500 | 45,765,292 | 0.56 |
| 2026-09-02 | 7.78 | 7.74 | 7.88 | 7.71 | -0.77% | 6,080,600 | 47,132,848 | 0.57 |
| 2026-09-01 | 7.70 | 7.80 | 7.82 | 7.67 | +1.30% | 7,162,300 | 55,710,992 | 0.67 |
| 2026-08-31 | 7.84 | 7.70 | 7.84 | 7.68 | -1.66% | 6,747,900 | 52,156,736 | 0.63 |
| 2026-08-28 | 7.66 | 7.83 | 7.88 | 7.62 | +2.49% | 8,807,400 | 68,446,168 | 0.82 |
| 2026-08-27 | 7.67 | 7.64 | 7.71 | 7.58 | -0.65% | 5,115,300 | 39,035,956 | 0.48 |
| 2026-08-26 | 7.63 | 7.69 | 7.73 | 7.63 | +0.52% | 4,484,900 | 34,495,696 | 0.42 |
需要全历史数据与程序化访问？
查看 雪峰科技 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=sh603227 获取全部历史日线。