技源集团

sh603262 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）

16.53

涨跌幅

-1.84%

成交量

1,673,900 股

成交额

27,858,184 元

换手率

1.60%

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	16.85	16.53	16.89	16.43	-1.84%	1,673,900	27,858,184	1.60
2026-10-13	17.01	16.84	17.07	16.61	-1.92%	2,399,900	40,418,920	2.30
2026-10-12	17.35	17.17	17.51	17.12	-1.04%	1,716,300	29,587,734	1.64
2026-10-09	17.11	17.35	17.35	16.71	+2.30%	2,304,900	39,296,968	2.21
2026-10-08	17.07	16.96	17.26	16.90	-0.59%	1,743,100	29,694,410	1.67
2026-09-30	17.19	17.06	17.33	17.03	-0.41%	2,076,300	35,634,264	1.99
2026-09-29	17.41	17.13	17.61	17.05	-1.61%	2,592,100	44,876,236	2.48
2026-09-28	17.93	17.41	18.91	17.35	-2.90%	3,251,300	57,554,336	3.12
2026-09-24	18.44	17.93	18.56	17.93	-3.65%	2,688,300	48,936,132	2.58
2026-09-23	18.20	18.61	18.76	18.13	+2.59%	3,553,400	65,587,188	3.41
2026-09-22	18.21	18.14	18.34	18.06	-0.33%	2,421,800	44,068,716	2.32
2026-09-21	18.20	18.20	18.30	18.10	+0.00%	1,971,500	35,876,872	1.89
2026-09-18	17.79	18.20	18.28	17.79	+2.02%	2,599,100	47,177,976	2.49
2026-09-17	18.24	17.84	18.42	17.76	-2.78%	2,761,600	49,574,168	2.65
2026-09-16	18.14	18.35	18.60	17.67	+0.71%	4,402,800	79,894,448	4.22
2026-09-15	17.31	18.22	18.50	17.25	+5.07%	6,355,800	115,403,304	6.09
2026-09-14	16.69	17.34	17.55	16.68	+3.58%	3,969,200	68,508,664	3.80
2026-09-11	17.14	16.74	17.14	16.64	-3.46%	3,391,100	56,959,152	3.25
2026-09-10	17.88	17.34	17.91	17.31	-3.45%	3,992,400	69,788,144	3.83
2026-09-09	18.70	17.96	18.75	17.95	-4.57%	5,578,400	101,463,880	5.35
2026-09-08	19.04	18.82	19.14	18.63	-1.16%	4,407,200	83,196,256	4.22
2026-09-07	19.34	19.04	19.37	18.86	-0.94%	3,459,900	66,145,636	3.32
2026-09-04	19.52	19.22	19.85	19.22	-1.54%	3,665,600	71,721,040	3.51
2026-09-03	20.09	19.52	20.09	19.52	-2.89%	5,344,200	105,302,432	5.12
2026-09-02	19.88	20.10	20.28	19.80	+1.16%	6,402,000	128,569,784	6.14
2026-09-01	18.81	19.87	20.44	18.81	+4.63%	11,591,400	228,784,560	11.11
2026-08-31	18.83	18.99	19.05	18.58	+0.85%	3,611,400	68,013,824	3.46
2026-08-28	18.66	18.83	19.44	18.66	+0.75%	7,452,400	142,701,136	7.14
2026-08-27	18.87	18.69	19.24	18.51	-0.32%	4,767,900	89,732,712	4.57
2026-08-26	18.42	18.75	18.93	18.30	+2.18%	4,343,900	81,012,016	4.16

需要全历史数据与程序化访问？查看技源集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603262 获取全部历史日线。