景旺电子
sh603228 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）
94.66
涨跌幅
-3.91%
成交量
31,668,400 股
成交额
3,048,603,136 元
换手率
3.22%
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 | 96.88 | 94.66 | 98.98 | 94.46 | -3.91% | 31,668,400 | 3,048,603,136 | 3.22 |
| 2026-10-13 | 87.22 | 98.51 | 100.60 | 87.22 | +2.52% | 43,112,900 | 4,126,910,208 | 4.39 |
| 2026-10-12 | 98.50 | 96.09 | 103.02 | 94.30 | -0.92% | 55,108,800 | 5,408,024,576 | 5.61 |
| 2026-10-09 | 97.00 | 96.98 | 100.30 | 92.51 | -0.93% | 30,576,600 | 2,955,367,168 | 3.11 |
| 2026-10-08 | 102.00 | 97.89 | 105.68 | 96.75 | -3.28% | 26,581,000 | 2,687,337,472 | 2.71 |
| 2026-09-30 | 102.00 | 101.21 | 106.20 | 100.91 | +0.68% | 23,281,900 | 2,399,230,720 | 2.37 |
| 2026-09-29 | 92.79 | 100.53 | 101.32 | 92.61 | +5.82% | 28,967,400 | 2,840,350,208 | 2.95 |
| 2026-09-28 | 102.99 | 95.00 | 103.49 | 93.50 | -8.26% | 26,419,800 | 2,556,696,832 | 2.69 |
| 2026-09-24 | 107.01 | 103.55 | 110.12 | 103.50 | -3.63% | 23,779,000 | 2,529,380,352 | 2.42 |
| 2026-09-23 | 106.12 | 107.45 | 110.78 | 105.30 | +1.25% | 29,172,700 | 3,175,747,840 | 2.97 |
| 2026-09-22 | 112.00 | 106.12 | 112.50 | 105.20 | -3.67% | 38,428,800 | 4,132,686,336 | 3.91 |
| 2026-09-21 | 106.02 | 110.16 | 112.90 | 106.02 | +5.47% | 36,684,800 | 4,041,094,144 | 3.74 |
| 2026-09-18 | 108.00 | 104.45 | 108.55 | 103.05 | +0.18% | 29,609,900 | 3,111,804,672 | 3.02 |
| 2026-09-17 | 105.12 | 104.26 | 107.72 | 104.07 | -2.02% | 23,771,800 | 2,511,694,336 | 2.42 |
| 2026-09-16 | 106.00 | 106.41 | 108.00 | 104.22 | +1.76% | 33,243,600 | 3,518,870,784 | 3.39 |
| 2026-09-15 | 108.21 | 104.57 | 113.60 | 104.00 | -3.36% | 39,221,600 | 4,203,902,720 | 3.99 |
| 2026-09-14 | 108.00 | 108.21 | 110.97 | 105.18 | -3.17% | 41,413,600 | 4,475,377,152 | 4.22 |
| 2026-09-11 | 108.00 | 111.75 | 113.37 | 106.60 | +1.58% | 40,957,900 | 4,518,295,552 | 4.17 |
| 2026-09-10 | 108.88 | 110.01 | 113.00 | 108.00 | +0.38% | 28,529,300 | 3,136,257,024 | 2.90 |
| 2026-09-09 | 109.10 | 109.59 | 113.56 | 107.00 | +2.45% | 40,753,300 | 4,506,673,152 | 4.15 |
| 2026-09-08 | 110.00 | 106.97 | 111.29 | 105.90 | +0.94% | 62,130,700 | 6,728,872,960 | 6.33 |
| 2026-09-07 | 98.98 | 105.97 | 105.97 | 98.55 | +10.00% | 50,535,800 | 5,269,097,984 | 5.15 |
| 2026-09-04 | 91.45 | 96.34 | 97.26 | 90.80 | +8.96% | 77,730,000 | 7,414,110,720 | 7.92 |
| 2026-09-03 | 90.40 | 88.42 | 90.56 | 85.60 | -0.44% | 27,468,400 | 2,402,312,704 | 2.80 |
| 2026-09-02 | 88.21 | 88.81 | 90.46 | 87.50 | -0.55% | 22,807,500 | 2,026,963,584 | 2.32 |
| 2026-09-01 | 96.49 | 89.30 | 96.49 | 87.50 | -7.45% | 40,841,400 | 3,673,579,264 | 4.16 |
| 2026-08-31 | 90.00 | 96.49 | 97.18 | 90.00 | +2.76% | 30,144,700 | 2,860,089,856 | 3.07 |
| 2026-08-28 | 96.99 | 93.90 | 98.89 | 93.90 | -2.94% | 32,640,000 | 3,145,695,744 | 3.32 |
| 2026-08-27 | 92.98 | 96.74 | 97.00 | 90.20 | +7.31% | 42,790,400 | 4,042,941,696 | 4.36 |
| 2026-08-26 | 92.00 | 90.15 | 94.17 | 90.00 | -0.97% | 31,470,200 | 2,887,525,120 | 3.20 |
需要全历史数据与程序化访问？
查看 景旺电子 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=sh603228 获取全部历史日线。