江瀚新材

sh603281 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）

18.08

涨跌幅

-3.88%

成交量

4,343,300 股

成交额

79,190,984 元

换手率

0.84%

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	18.72	18.08	18.72	18.03	-3.88%	4,343,300	79,190,984	0.84
2026-10-13	18.35	18.81	19.12	18.02	+0.43%	5,560,300	102,857,448	1.07
2026-10-12	18.73	18.73	19.59	18.43	-1.16%	8,325,300	158,821,504	1.61
2026-10-09	18.30	18.95	19.13	18.06	+4.41%	8,360,500	156,857,040	1.61
2026-10-08	18.08	18.15	18.79	18.04	+0.72%	3,174,600	58,419,896	0.61
2026-09-30	18.20	18.02	18.43	17.97	-0.55%	1,992,600	36,143,892	0.38
2026-09-29	18.09	18.12	18.33	18.02	+0.17%	1,364,200	24,813,712	0.26
2026-09-28	19.00	18.09	19.15	18.05	-4.59%	3,305,100	60,561,296	0.64
2026-09-24	19.55	18.96	19.60	18.91	-3.85%	5,064,300	97,227,856	0.98
2026-09-23	18.91	19.72	19.96	18.76	+4.34%	8,124,400	158,352,128	1.57
2026-09-22	18.72	18.90	19.27	18.60	+1.12%	3,868,000	73,240,576	0.75
2026-09-21	18.64	18.69	18.87	18.63	+0.11%	1,856,300	34,752,824	0.36
2026-09-18	18.30	18.67	18.79	18.30	+2.70%	2,939,000	54,655,996	0.57
2026-09-17	18.44	18.18	18.66	18.16	-1.99%	1,723,600	31,568,836	0.33
2026-09-16	18.19	18.55	18.67	18.03	+1.53%	1,847,200	34,009,836	0.36
2026-09-15	18.18	18.27	18.40	18.06	+0.55%	1,575,400	28,783,868	0.30
2026-09-14	18.11	18.17	18.31	18.01	-0.22%	1,601,300	29,080,760	0.31
2026-09-11	18.55	18.21	18.68	18.06	-2.41%	2,584,000	47,185,912	0.50
2026-09-10	19.11	18.66	19.11	18.60	-2.56%	2,599,600	48,747,448	0.50
2026-09-09	19.15	19.15	19.37	19.04	+0.21%	1,597,600	30,651,444	0.31
2026-09-08	18.91	19.11	19.32	18.89	+1.16%	1,743,600	33,351,346	0.34
2026-09-07	19.00	18.89	19.07	18.84	-0.05%	1,614,600	30,572,912	0.31
2026-09-04	19.09	18.90	19.31	18.80	-0.94%	1,781,400	33,987,436	0.34
2026-09-03	19.09	19.08	19.19	18.93	+0.21%	1,549,500	29,547,424	0.30
2026-09-02	19.38	19.04	19.38	18.92	-1.96%	2,442,600	46,561,276	0.47
2026-09-01	19.75	19.42	19.79	19.32	-1.92%	2,243,800	43,752,352	0.43
2026-08-31	19.45	19.80	19.83	19.24	+1.54%	3,477,500	67,981,920	0.67
2026-08-28	19.30	19.50	19.85	19.30	+0.00%	3,532,900	69,422,976	0.68
2026-08-27	18.94	19.50	19.68	18.83	+4.00%	5,151,600	99,677,224	0.99
2026-08-26	18.78	18.75	19.00	18.63	+0.05%	2,242,200	42,122,184	0.43

需要全历史数据与程序化访问？查看江瀚新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603281 获取全部历史日线。