南方路机

sh603280 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）

26.87

涨跌幅

-3.07%

成交量

1,299,500 股

成交额

35,462,200 元

换手率

1.20%

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	27.61	26.87	27.94	26.82	-3.07%	1,299,500	35,462,200	1.20
2026-10-13	27.26	27.72	27.96	27.18	-0.29%	1,179,600	32,573,204	1.09
2026-10-12	28.90	27.80	28.96	27.65	-3.81%	1,983,900	55,851,340	1.83
2026-10-09	27.72	28.90	28.90	27.61	+3.62%	3,111,800	88,316,136	2.87
2026-10-08	27.75	27.89	28.12	27.43	+1.38%	2,060,300	57,523,336	1.90
2026-09-30	27.30	27.51	27.80	27.17	+1.14%	1,785,600	49,023,936	1.65
2026-09-29	27.43	27.20	27.57	27.15	-0.77%	1,805,000	49,420,824	1.67
2026-09-28	28.00	27.41	28.26	27.24	-3.18%	3,521,500	97,244,680	3.25
2026-09-24	26.78	28.31	28.70	26.55	+5.83%	6,544,100	181,620,608	6.04
2026-09-23	25.83	26.75	26.81	25.69	+3.12%	2,095,300	55,228,816	1.93
2026-09-22	26.15	25.94	26.26	25.84	-0.35%	701,700	18,246,560	0.65
2026-09-21	25.88	26.03	26.17	25.87	+0.19%	892,400	23,220,480	0.82
2026-09-18	25.85	25.98	26.39	25.73	+0.70%	1,096,400	28,587,892	1.01
2026-09-17	25.60	25.80	25.98	25.33	-0.39%	1,032,400	26,530,656	0.95
2026-09-16	25.02	25.90	25.97	24.82	+2.94%	1,454,100	37,123,304	1.34
2026-09-15	25.99	25.16	25.99	25.15	-2.40%	1,048,900	26,613,292	0.97
2026-09-14	25.49	25.78	25.89	25.26	+1.14%	978,300	25,131,032	0.90
2026-09-11	26.20	25.49	26.75	25.37	-3.63%	1,423,800	36,517,400	1.31
2026-09-10	26.21	26.45	26.87	26.10	+0.04%	1,266,300	33,438,038	1.17
2026-09-09	27.03	26.44	27.13	26.31	-2.44%	1,740,400	46,244,552	1.61
2026-09-08	27.00	27.10	27.27	26.92	-0.22%	1,723,700	46,724,016	1.59
2026-09-07	27.36	27.16	27.45	26.87	-1.06%	2,094,100	56,861,632	1.93
2026-09-04	26.89	27.45	27.99	26.68	+2.46%	3,058,200	83,977,352	2.82
2026-09-03	27.30	26.79	27.38	26.66	-1.69%	1,762,300	47,594,192	1.63
2026-09-02	26.67	27.25	27.66	26.44	+1.19%	3,074,200	83,110,544	2.84
2026-09-01	26.78	26.93	27.50	26.64	+0.11%	2,463,800	66,512,156	2.27
2026-08-31	26.36	26.90	27.30	26.36	+0.82%	2,615,600	70,410,832	2.41
2026-08-28	26.10	26.68	27.20	25.85	+2.18%	2,747,700	72,500,544	2.53
2026-08-27	26.08	26.11	26.86	25.66	+0.27%	2,439,800	63,697,496	2.25
2026-08-26	26.10	26.04	26.66	26.04	-1.33%	1,533,100	40,426,876	1.41

需要全历史数据与程序化访问？查看南方路机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603280 获取全部历史日线。