永杰新材

sh603271 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）

36.96

涨跌幅

-2.97%

成交量

1,274,700 股

成交额

47,676,768 元

换手率

1.35%

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	37.94	36.96	38.23	36.93	-2.97%	1,274,700	47,676,768	1.35
2026-10-13	38.28	38.09	38.76	37.50	-1.75%	1,397,300	53,105,776	1.48
2026-10-12	39.88	38.77	39.89	38.59	-3.61%	1,453,000	57,051,848	1.54
2026-10-09	38.80	40.22	40.28	37.97	+3.61%	2,410,600	94,714,472	2.55
2026-10-08	38.40	38.82	39.08	38.24	+1.04%	1,088,300	42,073,200	1.15
2026-09-30	38.32	38.42	38.49	38.08	+0.44%	630,000	24,148,356	0.67
2026-09-29	38.23	38.25	38.46	38.02	+0.18%	656,500	25,102,452	0.69
2026-09-28	38.88	38.18	38.88	37.95	-1.90%	889,500	33,992,588	0.94
2026-09-24	39.21	38.92	39.54	38.76	-1.69%	949,600	37,119,312	1.00
2026-09-23	40.30	39.59	40.30	39.40	-1.96%	1,154,000	45,798,428	1.22
2026-09-22	38.98	40.38	40.74	38.83	+3.86%	2,725,900	108,824,760	2.88
2026-09-21	38.80	38.88	39.13	38.51	+0.52%	1,569,200	60,857,352	1.66
2026-09-18	38.22	38.68	38.86	38.22	+1.39%	1,084,000	41,804,188	1.15
2026-09-17	38.82	38.15	38.99	38.13	-1.73%	1,174,900	45,076,288	1.24
2026-09-16	38.43	38.82	38.90	38.18	+0.80%	978,100	37,776,448	1.03
2026-09-15	38.34	38.51	38.80	37.92	+0.57%	832,100	31,991,992	0.88
2026-09-14	38.31	38.29	38.80	38.20	-0.31%	860,900	33,102,180	0.91
2026-09-11	39.21	38.41	39.21	38.07	-2.86%	1,390,900	53,517,588	1.47
2026-09-10	40.50	39.54	40.50	39.50	-2.71%	1,562,600	62,177,360	1.65
2026-09-09	40.77	40.64	40.99	40.55	-0.68%	1,210,800	49,329,844	1.28
2026-09-08	40.50	40.92	41.05	40.41	+0.52%	1,043,800	42,564,648	1.10
2026-09-07	41.18	40.71	41.18	40.23	-0.80%	1,305,500	52,971,608	1.38
2026-09-04	41.75	41.04	41.94	40.92	-1.51%	1,569,300	65,051,376	1.66
2026-09-03	41.25	41.67	41.77	41.23	+0.94%	1,705,100	70,698,312	1.80
2026-09-02	42.16	41.28	42.16	41.06	-2.09%	1,492,500	61,589,536	1.58
2026-09-01	41.91	42.16	42.79	41.80	+0.67%	2,139,600	90,467,816	2.26
2026-08-31	41.81	41.88	41.99	41.42	-0.85%	2,332,400	97,223,240	2.47
2026-08-28	42.80	42.24	42.89	42.24	-1.65%	2,728,600	115,964,336	2.89
2026-08-27	44.39	42.95	44.44	42.41	-0.28%	4,079,600	175,138,912	4.31
2026-08-26	42.91	43.07	43.70	42.68	+0.44%	1,763,800	76,373,432	1.86

需要全历史数据与程序化访问？查看永杰新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603271 获取全部历史日线。