松发股份
sh603268 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）
199.75
涨跌幅
-0.11%
成交量
3,924,700 股
成交额
782,610,432 元
换手率
1.68%
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 | 199.10 | 199.75 | 201.50 | 195.79 | -0.11% | 3,924,700 | 782,610,432 | 1.68 |
| 2026-10-13 | 192.03 | 199.97 | 200.56 | 188.20 | +2.88% | 7,111,200 | 1,391,488,256 | 3.05 |
| 2026-10-12 | 203.64 | 194.38 | 206.77 | 193.38 | -4.48% | 7,643,400 | 1,509,302,784 | 3.28 |
| 2026-10-09 | 219.90 | 203.50 | 220.66 | 198.60 | -6.97% | 11,713,500 | 2,392,832,256 | 5.02 |
| 2026-10-08 | 217.93 | 218.75 | 226.29 | 215.91 | +2.38% | 8,515,500 | 1,885,362,944 | 3.65 |
| 2026-09-30 | 213.00 | 213.66 | 216.59 | 210.02 | -0.17% | 3,855,300 | 822,367,168 | 1.65 |
| 2026-09-29 | 212.00 | 214.02 | 214.80 | 206.00 | +0.98% | 5,834,200 | 1,222,662,784 | 2.50 |
| 2026-09-28 | 215.01 | 211.95 | 217.07 | 211.60 | -1.83% | 4,350,700 | 928,812,096 | 1.87 |
| 2026-09-24 | 216.99 | 215.90 | 220.85 | 214.35 | +0.27% | 5,225,500 | 1,136,252,800 | 2.24 |
| 2026-09-23 | 219.60 | 215.32 | 223.97 | 215.00 | -1.68% | 5,406,000 | 1,176,287,360 | 2.32 |
| 2026-09-22 | 228.00 | 219.00 | 228.00 | 214.01 | -1.15% | 8,626,000 | 1,874,397,696 | 3.70 |
| 2026-09-21 | 209.90 | 221.55 | 222.56 | 208.00 | +6.51% | 10,800,700 | 2,366,363,648 | 4.63 |
| 2026-09-18 | 193.49 | 208.00 | 212.00 | 191.01 | +7.49% | 12,243,300 | 2,516,275,200 | 5.25 |
| 2026-09-17 | 186.10 | 193.50 | 194.00 | 183.42 | +4.14% | 8,318,600 | 1,574,803,584 | 3.57 |
| 2026-09-16 | 195.06 | 185.80 | 195.64 | 183.54 | -5.03% | 10,823,000 | 2,028,112,640 | 4.64 |
| 2026-09-15 | 196.66 | 195.65 | 197.80 | 194.21 | +0.07% | 3,718,300 | 728,915,968 | 1.59 |
| 2026-09-14 | 196.93 | 195.51 | 201.50 | 195.01 | -1.01% | 4,112,900 | 812,184,448 | 1.76 |
| 2026-09-11 | 198.00 | 197.50 | 203.48 | 195.19 | -1.05% | 4,666,800 | 921,573,248 | 2.00 |
| 2026-09-10 | 196.00 | 199.59 | 202.00 | 196.00 | +0.96% | 4,957,500 | 987,328,128 | 2.13 |
| 2026-09-09 | 193.00 | 197.70 | 199.43 | 192.06 | +2.75% | 5,402,700 | 1,063,685,760 | 2.32 |
| 2026-09-08 | 193.80 | 192.40 | 196.66 | 189.00 | -0.65% | 3,610,600 | 693,674,560 | 1.55 |
| 2026-09-07 | 191.01 | 193.65 | 196.00 | 190.26 | +0.55% | 3,878,200 | 748,337,856 | 1.66 |
| 2026-09-04 | 191.90 | 192.60 | 194.77 | 189.38 | +0.86% | 4,764,500 | 915,009,536 | 2.04 |
| 2026-09-03 | 184.01 | 190.96 | 191.99 | 183.40 | +4.04% | 6,713,000 | 1,266,864,768 | 2.88 |
| 2026-09-02 | 182.10 | 183.55 | 188.30 | 181.00 | +0.04% | 4,662,600 | 860,493,120 | 2.00 |
| 2026-09-01 | 194.00 | 183.48 | 194.98 | 183.48 | -5.53% | 8,081,200 | 1,504,896,256 | 3.46 |
| 2026-08-31 | 187.31 | 194.23 | 198.00 | 186.00 | +3.70% | 10,189,200 | 1,973,012,480 | 4.37 |
| 2026-08-28 | 187.00 | 187.30 | 189.18 | 183.17 | +0.16% | 4,074,700 | 759,800,640 | 1.75 |
| 2026-08-27 | 186.60 | 187.00 | 188.49 | 185.00 | -0.16% | 3,390,800 | 633,114,880 | 1.45 |
| 2026-08-26 | 190.00 | 187.30 | 192.78 | 186.21 | -2.04% | 6,163,500 | 1,163,862,528 | 2.64 |
需要全历史数据与程序化访问？
查看 松发股份 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=sh603268 获取全部历史日线。