控制台 登录/注册

景津装备

sh603279 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）
10.86
涨跌幅
-0.91%
成交量
4,482,600 股
成交额
48,958,492 元
换手率
0.78%
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 10.91 10.86 11.01 10.82 -0.91% 4,482,600 48,958,492 0.78
2026-10-13 11.21 10.96 11.21 10.94 -2.49% 6,480,600 71,560,960 1.12
2026-10-12 11.24 11.24 11.33 11.20 -0.09% 4,939,200 55,664,776 0.86
2026-10-09 11.13 11.25 11.27 11.04 +1.44% 7,490,600 83,710,160 1.30
2026-10-08 11.00 11.09 11.13 10.94 +1.37% 5,800,100 64,124,428 1.01
2026-09-30 10.75 10.94 10.98 10.72 +2.15% 5,336,300 57,931,948 0.93
2026-09-29 10.82 10.71 10.87 10.69 -0.74% 5,932,800 63,894,956 1.03
2026-09-28 11.00 10.79 11.05 10.72 -1.82% 5,541,500 60,090,344 0.96
2026-09-24 11.23 10.99 11.26 10.96 -2.05% 5,767,100 64,004,604 1.00
2026-09-23 11.18 11.22 11.27 11.14 +0.36% 3,753,000 42,051,680 0.65
2026-09-22 11.23 11.18 11.28 11.17 -0.36% 3,523,900 39,515,088 0.61
2026-09-21 11.16 11.22 11.25 11.15 +0.72% 5,054,500 56,588,176 0.88
2026-09-18 11.04 11.14 11.18 11.03 +1.00% 5,282,900 58,814,728 0.92
2026-09-17 11.06 11.03 11.16 10.99 -0.90% 5,001,500 55,307,840 0.87
2026-09-16 11.20 11.13 11.21 10.98 -0.71% 7,438,800 82,442,728 1.29
2026-09-15 11.33 11.21 11.40 11.18 -1.49% 6,549,900 73,949,208 1.14
2026-09-14 11.40 11.38 11.56 11.34 -0.35% 5,405,000 61,665,928 0.94
2026-09-11 11.41 11.42 11.52 11.13 -0.70% 11,134,400 125,987,720 1.93
2026-09-10 11.41 11.50 11.59 11.23 +0.44% 10,190,000 116,257,640 1.77
2026-09-09 11.52 11.45 11.52 11.38 -0.52% 5,446,500 62,292,656 0.94
2026-09-08 11.39 11.51 11.56 11.36 +1.05% 6,444,100 74,113,136 1.12
2026-09-07 11.40 11.39 11.41 11.29 +0.26% 5,043,400 57,298,600 0.88
2026-09-04 11.27 11.36 11.47 11.27 +0.89% 8,766,300 99,984,144 1.52
2026-09-03 11.28 11.26 11.36 11.23 -0.09% 5,338,300 60,328,080 0.93
2026-09-02 11.36 11.27 11.40 11.20 -1.49% 7,176,700 80,858,136 1.25
2026-09-01 11.24 11.44 11.48 11.23 +1.51% 11,291,600 128,863,104 1.96
2026-08-31 11.51 11.27 11.53 11.22 -2.25% 14,360,600 162,334,528 2.49
2026-08-28 11.41 11.53 11.62 11.36 +1.14% 14,741,800 169,572,208 2.56
2026-08-27 11.37 11.40 11.47 11.34 -0.70% 19,223,300 218,856,672 3.34
2026-08-26 11.81 11.48 11.91 11.43 -9.03% 30,717,600 355,755,968 5.33
需要全历史数据与程序化访问？ 查看 景津装备 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=sh603279 获取全部历史日线。