移远通信
sh603236 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）
70.29
涨跌幅
-0.14%
成交量
12,086,400 股
成交额
855,234,048 元
换手率
2.97%
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 | 70.58 | 70.29 | 71.81 | 69.60 | -0.14% | 12,086,400 | 855,234,048 | 2.97 |
| 2026-10-13 | 68.08 | 70.39 | 71.18 | 67.49 | +0.90% | 13,589,100 | 947,838,848 | 3.34 |
| 2026-10-12 | 71.50 | 69.76 | 72.18 | 69.17 | -3.38% | 16,381,200 | 1,154,015,360 | 4.03 |
| 2026-10-09 | 68.00 | 72.20 | 72.60 | 67.00 | +5.42% | 18,996,800 | 1,329,209,728 | 4.67 |
| 2026-10-08 | 71.35 | 68.49 | 72.06 | 67.27 | -4.01% | 12,477,400 | 863,431,616 | 3.07 |
| 2026-09-30 | 70.88 | 71.35 | 73.20 | 69.63 | +1.49% | 11,388,200 | 814,670,592 | 2.80 |
| 2026-09-29 | 70.11 | 70.30 | 71.25 | 69.64 | -1.61% | 8,369,000 | 589,034,944 | 2.06 |
| 2026-09-28 | 73.21 | 71.45 | 73.68 | 70.88 | -1.69% | 10,522,600 | 757,573,760 | 2.59 |
| 2026-09-24 | 75.00 | 72.68 | 75.01 | 72.50 | -2.55% | 11,268,900 | 828,307,456 | 2.77 |
| 2026-09-23 | 76.00 | 74.58 | 76.14 | 74.43 | -2.06% | 9,937,700 | 745,141,888 | 2.45 |
| 2026-09-22 | 75.27 | 76.15 | 77.20 | 73.83 | +3.30% | 18,451,400 | 1,396,016,768 | 4.54 |
| 2026-09-21 | 72.10 | 73.72 | 75.30 | 71.29 | +1.63% | 17,580,700 | 1,298,372,224 | 4.33 |
| 2026-09-18 | 73.65 | 72.54 | 74.99 | 72.00 | -1.52% | 22,938,300 | 1,684,672,000 | 5.64 |
| 2026-09-17 | 69.98 | 73.66 | 74.33 | 69.98 | +5.62% | 28,402,000 | 2,077,208,832 | 6.99 |
| 2026-09-16 | 67.74 | 69.74 | 70.50 | 67.53 | +4.32% | 23,274,000 | 1,619,144,192 | 5.73 |
| 2026-09-15 | 63.09 | 66.85 | 66.98 | 62.69 | +6.64% | 29,028,200 | 1,901,994,880 | 7.14 |
| 2026-09-14 | 58.70 | 62.69 | 62.99 | 58.01 | +6.42% | 18,897,900 | 1,154,728,192 | 4.65 |
| 2026-09-11 | 60.27 | 58.91 | 60.33 | 57.55 | -2.82% | 10,092,900 | 593,796,992 | 2.48 |
| 2026-09-10 | 60.50 | 60.62 | 62.39 | 60.05 | -0.72% | 9,810,200 | 599,289,792 | 2.41 |
| 2026-09-09 | 62.10 | 61.06 | 63.66 | 60.92 | -1.67% | 8,754,800 | 542,349,056 | 2.15 |
| 2026-09-08 | 63.14 | 62.10 | 63.55 | 61.88 | -1.77% | 9,140,100 | 570,785,728 | 2.25 |
| 2026-09-07 | 63.00 | 63.22 | 63.63 | 61.73 | +1.69% | 12,563,200 | 788,530,816 | 3.09 |
| 2026-09-04 | 63.14 | 62.17 | 64.70 | 61.60 | -0.64% | 12,946,900 | 818,345,152 | 3.19 |
| 2026-09-03 | 63.90 | 62.57 | 65.17 | 62.39 | -1.62% | 13,081,700 | 830,158,080 | 3.22 |
| 2026-09-02 | 61.79 | 63.60 | 65.92 | 61.36 | +1.61% | 24,352,000 | 1,556,636,160 | 5.99 |
| 2026-09-01 | 61.67 | 62.59 | 62.84 | 60.60 | +1.54% | 23,688,000 | 1,461,616,128 | 5.83 |
| 2026-08-31 | 55.93 | 61.64 | 61.64 | 55.20 | +9.99% | 23,242,900 | 1,383,246,080 | 5.72 |
| 2026-08-28 | 56.39 | 56.04 | 57.44 | 56.00 | -1.02% | 7,191,200 | 407,480,416 | 1.77 |
| 2026-08-27 | 54.74 | 56.62 | 57.36 | 54.66 | +3.43% | 11,964,400 | 672,277,312 | 2.94 |
| 2026-08-26 | 56.87 | 54.74 | 56.87 | 54.61 | -3.37% | 9,463,800 | 524,738,336 | 2.33 |
需要全历史数据与程序化访问？
查看 移远通信 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=sh603236 获取全部历史日线。