锡华科技
sh603248 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）
18.67
涨跌幅
-8.12%
成交量
13,237,800 股
成交额
251,690,704 元
换手率
18.51%
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 | 20.15 | 18.67 | 20.15 | 18.61 | -8.12% | 13,237,800 | 251,690,704 | 18.51 |
| 2026-10-13 | 20.60 | 20.32 | 20.81 | 19.24 | -3.83% | 14,829,200 | 297,657,472 | 20.74 |
| 2026-10-12 | 20.65 | 21.13 | 22.16 | 20.51 | +2.37% | 16,646,500 | 354,175,968 | 23.28 |
| 2026-10-09 | 21.40 | 20.64 | 21.40 | 19.39 | -3.73% | 18,030,000 | 365,545,248 | 25.21 |
| 2026-10-08 | 20.20 | 21.44 | 22.38 | 20.10 | +4.94% | 21,230,000 | 457,048,832 | 29.69 |
| 2026-09-30 | 21.15 | 20.43 | 21.86 | 20.10 | -4.13% | 17,602,200 | 365,479,424 | 24.62 |
| 2026-09-29 | 22.10 | 21.31 | 22.57 | 20.90 | -8.15% | 21,757,700 | 470,992,992 | 30.43 |
| 2026-09-28 | 22.32 | 23.20 | 24.60 | 20.53 | +2.93% | 27,259,300 | 603,520,512 | 38.12 |
| 2026-09-24 | 20.80 | 22.54 | 23.49 | 20.61 | +4.89% | 26,362,500 | 589,350,208 | 36.87 |
| 2026-09-23 | 22.62 | 21.49 | 22.63 | 21.49 | -10.01% | 23,113,600 | 501,187,872 | 32.32 |
| 2026-09-22 | 23.05 | 23.88 | 24.44 | 22.89 | -1.53% | 30,625,600 | 719,809,344 | 42.83 |
| 2026-09-21 | 25.68 | 24.25 | 26.49 | 23.60 | -1.30% | 40,001,800 | 997,118,400 | 55.94 |
| 2026-09-18 | 22.55 | 24.57 | 24.57 | 22.55 | +9.98% | 23,749,900 | 564,540,096 | 33.21 |
| 2026-09-17 | 19.56 | 22.34 | 22.34 | 19.16 | +10.00% | 24,229,700 | 491,913,248 | 33.89 |
| 2026-09-16 | 20.00 | 20.31 | 20.31 | 20.00 | +10.02% | 7,899,500 | 160,047,808 | 11.05 |
| 2026-09-15 | 16.81 | 18.46 | 18.46 | 16.72 | +10.01% | 7,987,700 | 144,036,304 | 11.17 |
| 2026-09-14 | 16.81 | 16.78 | 16.91 | 16.61 | +0.00% | 1,895,200 | 31,787,232 | 2.65 |
| 2026-09-11 | 17.16 | 16.78 | 17.16 | 16.60 | -1.64% | 2,037,100 | 34,155,484 | 2.85 |
| 2026-09-10 | 17.25 | 17.06 | 17.31 | 16.95 | -1.73% | 1,656,900 | 28,330,866 | 2.32 |
| 2026-09-09 | 17.72 | 17.36 | 17.74 | 17.35 | -1.59% | 1,756,600 | 30,739,924 | 2.46 |
| 2026-09-08 | 17.79 | 17.64 | 17.79 | 17.50 | -0.23% | 1,886,100 | 33,255,250 | 2.64 |
| 2026-09-07 | 17.74 | 17.68 | 17.90 | 17.60 | -0.34% | 1,880,500 | 33,390,410 | 2.63 |
| 2026-09-04 | 18.01 | 17.74 | 18.25 | 17.66 | -0.67% | 2,335,800 | 42,038,960 | 3.27 |
| 2026-09-03 | 18.08 | 17.86 | 18.45 | 17.85 | -1.76% | 2,501,000 | 45,159,352 | 3.50 |
| 2026-09-02 | 18.18 | 18.18 | 18.25 | 17.92 | -0.76% | 1,945,400 | 35,160,696 | 2.72 |
| 2026-09-01 | 18.02 | 18.32 | 18.44 | 18.01 | +1.66% | 2,775,800 | 50,657,900 | 3.88 |
| 2026-08-31 | 18.28 | 18.02 | 18.28 | 17.92 | -0.88% | 1,972,900 | 35,584,232 | 2.76 |
| 2026-08-28 | 18.08 | 18.18 | 18.35 | 17.95 | +1.00% | 2,365,000 | 43,078,744 | 3.31 |
| 2026-08-27 | 17.95 | 18.00 | 18.03 | 17.79 | +0.11% | 2,704,600 | 48,424,560 | 3.78 |
| 2026-08-26 | 18.36 | 17.98 | 18.46 | 17.89 | -2.02% | 2,066,200 | 37,382,384 | 2.89 |
需要全历史数据与程序化访问？
查看 锡华科技 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=sh603248 获取全部历史日线。