中国瑞林
sh603257 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）
63.50
涨跌幅
-2.23%
成交量
712,800 股
成交额
45,545,464 元
换手率
2.86%
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 | 64.88 | 63.50 | 64.88 | 63.18 | -2.23% | 712,800 | 45,545,464 | 2.86 |
| 2026-10-13 | 61.01 | 64.95 | 65.30 | 61.01 | +4.83% | 1,529,800 | 97,363,680 | 6.14 |
| 2026-10-12 | 63.40 | 61.96 | 63.40 | 61.83 | -2.53% | 788,600 | 49,246,968 | 3.17 |
| 2026-10-09 | 63.00 | 63.57 | 63.81 | 60.70 | +0.28% | 1,370,400 | 85,356,232 | 5.50 |
| 2026-10-08 | 64.22 | 63.39 | 65.09 | 62.85 | -1.26% | 1,072,900 | 68,818,896 | 4.31 |
| 2026-09-30 | 64.98 | 64.20 | 65.00 | 64.12 | -0.31% | 695,300 | 44,829,176 | 2.79 |
| 2026-09-29 | 65.50 | 64.40 | 66.91 | 64.07 | -2.42% | 1,589,000 | 103,309,552 | 6.38 |
| 2026-09-28 | 66.99 | 66.00 | 70.90 | 65.65 | -1.36% | 2,355,700 | 159,368,416 | 9.46 |
| 2026-09-24 | 70.07 | 66.91 | 71.26 | 66.50 | -4.92% | 1,858,400 | 127,461,976 | 7.46 |
| 2026-09-23 | 68.86 | 70.37 | 70.58 | 68.60 | +1.99% | 1,820,400 | 126,786,688 | 7.31 |
| 2026-09-22 | 68.00 | 69.00 | 69.97 | 67.82 | -0.46% | 1,491,400 | 102,894,808 | 5.99 |
| 2026-09-21 | 70.90 | 69.32 | 71.70 | 68.68 | -3.72% | 2,813,900 | 195,625,088 | 11.30 |
| 2026-09-18 | 73.50 | 72.00 | 73.50 | 67.75 | +2.24% | 4,351,100 | 307,900,480 | 17.47 |
| 2026-09-17 | 72.43 | 70.42 | 72.85 | 70.42 | -3.31% | 2,089,700 | 149,701,152 | 8.39 |
| 2026-09-16 | 72.44 | 72.83 | 73.65 | 72.02 | +0.54% | 1,689,500 | 122,893,568 | 6.79 |
| 2026-09-15 | 74.02 | 72.44 | 75.71 | 71.71 | -3.99% | 3,205,700 | 235,690,688 | 12.87 |
| 2026-09-14 | 72.84 | 75.45 | 76.18 | 72.61 | +3.93% | 2,631,400 | 196,932,064 | 10.57 |
| 2026-09-11 | 70.88 | 72.60 | 73.18 | 69.69 | +1.18% | 2,197,500 | 157,136,512 | 8.83 |
| 2026-09-10 | 73.58 | 71.75 | 74.76 | 71.35 | -2.67% | 1,596,100 | 115,777,264 | 6.41 |
| 2026-09-09 | 72.61 | 73.72 | 74.35 | 72.25 | +1.18% | 2,070,700 | 152,411,712 | 8.32 |
| 2026-09-08 | 71.44 | 72.86 | 73.93 | 71.31 | +2.07% | 2,808,100 | 204,648,928 | 11.28 |
| 2026-09-07 | 72.42 | 71.38 | 73.43 | 70.18 | -0.39% | 3,565,200 | 254,449,664 | 14.32 |
| 2026-09-04 | 65.56 | 71.66 | 72.11 | 65.22 | +9.32% | 5,844,300 | 410,855,040 | 23.47 |
| 2026-09-03 | 65.70 | 65.55 | 65.76 | 64.50 | +1.03% | 893,000 | 58,287,868 | 3.59 |
| 2026-09-02 | 65.23 | 64.88 | 65.49 | 62.83 | -1.23% | 1,303,500 | 83,547,488 | 5.23 |
| 2026-09-01 | 66.35 | 65.69 | 67.00 | 65.48 | -0.99% | 1,205,200 | 79,758,808 | 4.84 |
| 2026-08-31 | 66.22 | 66.35 | 66.58 | 65.12 | -0.97% | 1,445,900 | 95,335,144 | 5.81 |
| 2026-08-28 | 66.55 | 67.00 | 67.30 | 65.51 | +0.18% | 2,162,100 | 143,683,760 | 8.68 |
| 2026-08-27 | 65.79 | 66.88 | 67.33 | 65.36 | +0.16% | 1,856,300 | 122,807,240 | 7.46 |
| 2026-08-26 | 64.21 | 66.77 | 67.28 | 64.21 | +3.99% | 3,038,300 | 201,704,928 | 12.20 |
需要全历史数据与程序化访问？
查看 中国瑞林 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=sh603257 获取全部历史日线。