浙江仙通

sh603239 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）

13.76

涨跌幅

-4.11%

成交量

3,801,200 股

成交额

53,220,360 元

换手率

1.40%

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	14.30	13.76	14.36	13.71	-4.11%	3,801,200	53,220,360	1.40
2026-10-13	14.10	14.35	14.51	14.10	-1.37%	4,992,900	71,387,848	1.84
2026-10-12	14.25	14.55	14.78	14.06	+1.25%	6,406,300	92,727,992	2.37
2026-10-09	13.55	14.37	14.66	13.13	+5.82%	6,806,200	95,471,104	2.51
2026-10-08	13.70	13.58	13.97	13.50	-1.24%	1,801,800	24,726,216	0.67
2026-09-30	13.79	13.75	13.96	13.62	+0.29%	1,969,500	27,152,096	0.73
2026-09-29	13.71	13.71	13.91	13.60	-0.29%	1,935,400	26,676,602	0.71
2026-09-28	14.16	13.75	14.19	13.72	-1.79%	2,307,500	31,975,464	0.85
2026-09-24	14.17	14.00	14.35	13.98	-1.27%	1,890,000	26,717,584	0.70
2026-09-23	14.03	14.18	14.36	13.91	+1.58%	2,700,200	38,239,764	1.00
2026-09-22	14.03	13.96	14.17	13.91	-0.14%	1,557,500	21,836,612	0.58
2026-09-21	13.88	13.98	14.12	13.83	+1.16%	2,050,800	28,672,216	0.76
2026-09-18	13.78	13.82	13.96	13.66	+0.80%	2,059,000	28,407,168	0.76
2026-09-17	13.59	13.71	13.81	13.50	-0.29%	2,015,300	27,535,330	0.74
2026-09-16	13.20	13.75	13.77	13.10	+3.85%	3,033,900	41,039,792	1.12
2026-09-15	13.49	13.24	13.60	13.22	-1.78%	1,707,000	22,792,084	0.63
2026-09-14	13.43	13.48	13.67	13.30	+0.15%	1,853,900	25,104,906	0.68
2026-09-11	13.80	13.46	13.80	13.36	-2.32%	2,686,100	36,247,836	0.99
2026-09-10	14.10	13.78	14.10	13.71	-2.55%	2,495,300	34,481,456	0.92
2026-09-09	14.22	14.14	14.42	14.11	-0.77%	1,748,600	24,872,960	0.65
2026-09-08	14.32	14.25	14.40	14.17	-1.04%	2,143,200	30,564,004	0.79
2026-09-07	14.29	14.40	14.49	14.21	+1.05%	2,568,500	36,927,460	0.95
2026-09-04	14.60	14.25	14.79	14.17	-1.38%	3,012,400	43,668,992	1.11
2026-09-03	14.60	14.45	14.79	14.42	-0.89%	2,396,300	34,926,512	0.89
2026-09-02	14.40	14.58	14.64	14.19	+0.34%	2,607,100	37,514,956	0.96
2026-09-01	14.46	14.53	14.57	14.35	+0.62%	2,914,600	42,178,496	1.08
2026-08-31	14.14	14.44	14.46	14.06	+1.48%	2,539,900	36,345,584	0.94
2026-08-28	14.15	14.23	14.41	14.06	+0.99%	2,096,900	29,910,036	0.77
2026-08-27	14.01	14.09	14.13	13.90	+0.28%	2,066,800	28,964,974	0.76
2026-08-26	14.39	14.05	14.39	14.03	-0.99%	2,221,300	31,418,368	0.82

需要全历史数据与程序化访问？查看浙江仙通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603239 获取全部历史日线。