众辰科技

sh603275 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）

33.91

涨跌幅

-2.98%

成交量

680,800 股

成交额

23,376,134 元

换手率

1.52%

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	35.09	33.91	35.09	33.90	-2.98%	680,800	23,376,134	1.52
2026-10-13	35.14	34.95	35.84	34.35	-1.69%	996,600	34,647,332	2.22
2026-10-12	35.87	35.55	35.98	35.21	-0.84%	520,900	18,542,440	1.16
2026-10-09	36.10	35.85	36.26	34.33	-0.72%	1,080,500	37,931,604	2.41
2026-10-08	36.68	36.11	37.29	35.92	-1.53%	885,700	32,288,322	1.97
2026-09-30	37.26	36.67	37.26	36.57	-0.89%	680,800	25,049,500	1.52
2026-09-29	37.00	37.00	37.37	36.60	+0.41%	527,200	19,542,560	1.17
2026-09-28	37.23	36.85	37.45	36.50	-1.10%	677,000	24,932,542	1.51
2026-09-24	37.06	37.26	37.50	36.86	+0.57%	769,700	28,688,310	1.71
2026-09-23	36.99	37.05	37.15	36.66	+0.73%	507,900	18,779,108	1.13
2026-09-22	37.20	36.78	37.39	36.66	-0.84%	678,000	25,019,364	1.51
2026-09-21	36.43	37.09	37.52	36.39	+1.64%	1,370,200	50,827,672	3.05
2026-09-18	35.90	36.49	36.59	35.90	+2.18%	554,100	20,122,364	1.23
2026-09-17	35.38	35.71	35.91	35.32	+0.03%	432,900	15,445,396	0.96
2026-09-16	35.21	35.70	35.75	34.80	+1.45%	429,600	15,204,490	0.96
2026-09-15	35.54	35.19	35.60	35.06	-0.57%	357,800	12,632,612	0.80
2026-09-14	35.30	35.39	35.69	34.77	+0.74%	337,600	11,930,269	0.75
2026-09-11	35.50	35.13	35.67	34.66	-2.09%	696,900	24,397,828	1.55
2026-09-10	35.97	35.88	36.22	35.41	-0.11%	635,400	22,834,120	1.41
2026-09-09	36.50	35.92	36.82	35.76	-2.02%	783,300	28,408,894	1.74
2026-09-08	36.85	36.66	36.89	36.53	-0.62%	426,700	15,660,772	0.95
2026-09-07	36.27	36.89	36.94	36.27	+1.74%	706,900	26,010,570	1.57
2026-09-04	37.38	36.26	37.39	36.22	-1.76%	788,500	28,990,488	1.76
2026-09-03	37.05	36.91	37.55	36.69	-0.30%	655,400	24,281,338	1.46
2026-09-02	36.77	37.02	37.20	36.37	-0.24%	584,500	21,520,344	1.30
2026-09-01	37.00	37.11	37.47	36.75	+0.13%	924,400	34,348,380	2.06
2026-08-31	36.30	37.06	37.10	36.04	+1.09%	564,100	20,745,596	1.26
2026-08-28	36.86	36.66	37.18	36.22	-0.46%	698,300	25,685,882	1.55
2026-08-27	36.88	36.83	36.97	36.20	+0.16%	827,600	30,317,732	1.84
2026-08-26	37.39	36.77	37.50	36.18	+2.91%	1,269,500	46,692,340	2.83

需要全历史数据与程序化访问？查看众辰科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603275 获取全部历史日线。