索宝蛋白
sh603231 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）
16.96
涨跌幅
-1.11%
成交量
938,200 股
成交额
15,921,327 元
换手率
0.88%
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 | 17.01 | 16.96 | 17.19 | 16.89 | -1.11% | 938,200 | 15,921,327 | 0.88 |
| 2026-10-13 | 16.85 | 17.15 | 17.15 | 16.65 | +1.36% | 1,388,400 | 23,564,206 | 1.31 |
| 2026-10-12 | 17.18 | 16.92 | 17.18 | 16.72 | -0.53% | 1,237,700 | 20,919,124 | 1.16 |
| 2026-10-09 | 17.02 | 17.01 | 17.09 | 16.81 | -0.23% | 1,708,900 | 28,932,272 | 1.61 |
| 2026-10-08 | 17.10 | 17.05 | 17.22 | 16.50 | -1.22% | 3,193,800 | 53,909,228 | 3.01 |
| 2026-09-30 | 17.31 | 17.26 | 17.45 | 17.13 | -0.23% | 3,134,400 | 54,149,756 | 2.95 |
| 2026-09-29 | 17.12 | 17.30 | 17.33 | 16.91 | +1.05% | 2,186,600 | 37,594,412 | 2.06 |
| 2026-09-28 | 17.16 | 17.12 | 17.19 | 16.87 | -0.23% | 1,364,900 | 23,241,024 | 1.28 |
| 2026-09-24 | 17.19 | 17.16 | 17.19 | 17.01 | -0.06% | 1,192,100 | 20,417,830 | 1.12 |
| 2026-09-23 | 17.10 | 17.17 | 17.30 | 17.00 | -0.35% | 1,603,400 | 27,495,992 | 1.51 |
| 2026-09-22 | 17.00 | 17.23 | 17.30 | 16.88 | +0.47% | 2,844,200 | 48,790,308 | 2.68 |
| 2026-09-21 | 16.87 | 17.15 | 17.15 | 16.64 | +2.69% | 2,412,700 | 40,844,176 | 2.27 |
| 2026-09-18 | 16.66 | 16.70 | 16.78 | 16.55 | +0.42% | 1,423,200 | 23,737,260 | 1.34 |
| 2026-09-17 | 16.58 | 16.63 | 16.67 | 16.33 | +0.48% | 1,351,500 | 22,343,622 | 1.27 |
| 2026-09-16 | 16.59 | 16.55 | 16.59 | 16.01 | +0.91% | 1,827,900 | 30,032,626 | 1.72 |
| 2026-09-15 | 16.68 | 16.40 | 16.69 | 16.27 | -1.56% | 1,582,000 | 25,970,622 | 1.49 |
| 2026-09-14 | 16.68 | 16.66 | 16.68 | 16.36 | +0.48% | 1,731,900 | 28,652,168 | 1.63 |
| 2026-09-11 | 16.66 | 16.58 | 16.80 | 16.30 | -1.43% | 2,771,600 | 45,615,476 | 2.61 |
| 2026-09-10 | 17.10 | 16.82 | 17.10 | 16.66 | -1.00% | 1,373,200 | 23,086,436 | 1.29 |
| 2026-09-09 | 16.93 | 16.99 | 17.05 | 16.81 | -0.35% | 1,963,900 | 33,253,800 | 1.85 |
| 2026-09-08 | 16.81 | 17.05 | 17.15 | 16.75 | +1.13% | 3,111,000 | 52,810,216 | 2.93 |
| 2026-09-07 | 16.57 | 16.86 | 16.86 | 16.57 | +1.02% | 2,231,400 | 37,400,020 | 2.10 |
| 2026-09-04 | 16.50 | 16.69 | 16.83 | 16.41 | +1.15% | 2,224,200 | 37,073,720 | 2.09 |
| 2026-09-03 | 16.80 | 16.50 | 16.86 | 16.45 | -1.79% | 1,591,000 | 26,423,652 | 1.50 |
| 2026-09-02 | 16.69 | 16.80 | 16.80 | 16.43 | -0.18% | 2,333,300 | 38,772,596 | 2.20 |
| 2026-09-01 | 16.63 | 16.83 | 17.00 | 16.51 | +0.90% | 3,395,100 | 57,059,732 | 3.19 |
| 2026-08-31 | 16.40 | 16.68 | 16.70 | 16.33 | +1.09% | 3,682,200 | 61,054,072 | 3.47 |
| 2026-08-28 | 16.15 | 16.50 | 16.51 | 16.15 | +0.92% | 4,523,500 | 74,086,432 | 4.26 |
| 2026-08-27 | 16.28 | 16.35 | 16.60 | 16.16 | -0.18% | 2,758,800 | 44,941,032 | 2.60 |
| 2026-08-26 | 16.22 | 16.38 | 16.46 | 16.15 | -0.06% | 2,446,000 | 40,020,388 | 2.30 |
需要全历史数据与程序化访问？
查看 索宝蛋白 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=sh603231 获取全部历史日线。