大业股份
sh603278 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）
9.55
涨跌幅
-3.14%
成交量
20,883,200 股
成交额
203,532,800 元
换手率
6.11%
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 | 9.78 | 9.55 | 10.09 | 9.53 | -3.14% | 20,883,200 | 203,532,800 | 6.11 |
| 2026-10-13 | 9.60 | 9.86 | 9.96 | 9.23 | +1.54% | 24,642,500 | 239,313,968 | 7.21 |
| 2026-10-12 | 10.14 | 9.71 | 10.18 | 9.67 | -3.86% | 20,319,200 | 200,107,728 | 5.95 |
| 2026-10-09 | 10.08 | 10.10 | 10.20 | 9.66 | -1.08% | 36,912,200 | 366,214,176 | 10.80 |
| 2026-10-08 | 10.28 | 10.21 | 10.71 | 10.09 | -0.58% | 49,299,300 | 510,008,480 | 14.43 |
| 2026-09-30 | 10.13 | 10.27 | 11.30 | 10.13 | -2.75% | 65,805,700 | 696,010,816 | 19.25 |
| 2026-09-29 | 10.72 | 10.56 | 11.78 | 10.30 | -2.04% | 77,710,000 | 864,367,168 | 22.74 |
| 2026-09-28 | 10.19 | 10.78 | 10.78 | 9.77 | +10.00% | 64,572,300 | 664,094,592 | 18.89 |
| 2026-09-24 | 8.91 | 9.80 | 9.80 | 8.85 | +9.99% | 16,092,400 | 155,895,120 | 4.71 |
| 2026-09-23 | 9.07 | 8.91 | 9.07 | 8.81 | -1.66% | 5,431,400 | 48,400,492 | 1.59 |
| 2026-09-22 | 9.20 | 9.06 | 9.22 | 9.03 | -1.09% | 5,165,600 | 47,035,152 | 1.51 |
| 2026-09-21 | 9.05 | 9.16 | 9.26 | 9.01 | +0.88% | 5,731,200 | 52,519,480 | 1.68 |
| 2026-09-18 | 8.96 | 9.08 | 9.16 | 8.96 | +1.34% | 5,287,000 | 47,951,460 | 1.55 |
| 2026-09-17 | 8.96 | 8.96 | 9.06 | 8.78 | +0.00% | 5,350,100 | 47,727,064 | 1.57 |
| 2026-09-16 | 8.92 | 8.96 | 9.07 | 8.82 | +0.45% | 5,215,000 | 46,705,328 | 1.53 |
| 2026-09-15 | 9.10 | 8.92 | 9.10 | 8.91 | -2.09% | 5,480,000 | 49,246,608 | 1.60 |
| 2026-09-14 | 9.19 | 9.11 | 9.23 | 8.98 | -0.22% | 4,812,900 | 43,961,248 | 1.41 |
| 2026-09-11 | 9.21 | 9.13 | 9.27 | 8.94 | -2.14% | 7,006,600 | 63,532,320 | 2.05 |
| 2026-09-10 | 9.38 | 9.33 | 9.47 | 9.22 | -0.96% | 5,810,300 | 54,067,348 | 1.70 |
| 2026-09-09 | 9.51 | 9.42 | 9.52 | 9.37 | -1.26% | 6,613,900 | 62,425,604 | 1.94 |
| 2026-09-08 | 9.45 | 9.54 | 9.70 | 9.42 | +1.17% | 10,003,700 | 95,673,152 | 2.93 |
| 2026-09-07 | 9.21 | 9.43 | 9.54 | 9.19 | +2.39% | 7,854,900 | 73,921,408 | 2.30 |
| 2026-09-04 | 9.40 | 9.21 | 9.47 | 9.16 | -1.60% | 6,352,300 | 59,233,940 | 1.86 |
| 2026-09-03 | 9.46 | 9.36 | 9.67 | 9.29 | -0.21% | 7,195,000 | 67,743,056 | 2.11 |
| 2026-09-02 | 9.21 | 9.38 | 9.48 | 9.10 | +0.97% | 8,081,300 | 75,155,400 | 2.36 |
| 2026-09-01 | 9.41 | 9.29 | 9.45 | 9.22 | -0.64% | 6,300,100 | 58,588,120 | 1.84 |
| 2026-08-31 | 9.05 | 9.35 | 9.37 | 9.03 | +2.41% | 8,262,900 | 76,501,008 | 2.42 |
| 2026-08-28 | 9.11 | 9.13 | 9.23 | 9.07 | +0.22% | 6,018,100 | 55,023,344 | 1.76 |
| 2026-08-27 | 9.01 | 9.11 | 9.24 | 9.01 | +0.44% | 8,172,800 | 74,697,784 | 2.39 |
| 2026-08-26 | 9.26 | 9.07 | 9.26 | 8.99 | -0.98% | 6,995,300 | 63,710,948 | 2.05 |
需要全历史数据与程序化访问？
查看 大业股份 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=sh603278 获取全部历史日线。