联合水务
sh603291 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）
8.34
涨跌幅
-2.46%
成交量
2,493,600 股
成交额
21,035,544 元
换手率
0.59%
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 | 8.59 | 8.34 | 8.60 | 8.33 | -2.46% | 2,493,600 | 21,035,544 | 0.59 |
| 2026-10-13 | 8.51 | 8.55 | 8.69 | 8.37 | -1.04% | 2,605,200 | 22,232,684 | 0.62 |
| 2026-10-12 | 8.60 | 8.64 | 8.67 | 8.46 | +0.47% | 2,827,500 | 24,311,052 | 0.67 |
| 2026-10-09 | 8.71 | 8.60 | 8.82 | 8.39 | -1.26% | 2,848,700 | 24,318,852 | 0.67 |
| 2026-10-08 | 8.65 | 8.71 | 8.91 | 8.58 | +2.11% | 3,771,500 | 33,054,008 | 0.89 |
| 2026-09-30 | 8.65 | 8.53 | 8.72 | 8.52 | -1.73% | 1,675,300 | 14,404,150 | 0.40 |
| 2026-09-29 | 8.69 | 8.68 | 8.77 | 8.60 | +0.81% | 3,002,300 | 26,072,756 | 0.71 |
| 2026-09-28 | 8.72 | 8.61 | 8.78 | 8.42 | -1.26% | 3,892,800 | 33,401,068 | 0.92 |
| 2026-09-24 | 8.88 | 8.72 | 8.99 | 8.71 | -2.02% | 3,654,600 | 32,244,186 | 0.86 |
| 2026-09-23 | 8.92 | 8.90 | 8.97 | 8.72 | -0.56% | 4,076,900 | 35,998,656 | 0.96 |
| 2026-09-22 | 8.90 | 8.95 | 8.97 | 8.83 | +0.90% | 5,066,000 | 45,177,944 | 1.20 |
| 2026-09-21 | 8.98 | 8.87 | 9.03 | 8.83 | -1.00% | 5,909,700 | 52,641,812 | 1.40 |
| 2026-09-18 | 8.88 | 8.96 | 9.03 | 8.88 | +0.90% | 3,642,200 | 32,654,894 | 0.86 |
| 2026-09-17 | 8.96 | 8.88 | 9.16 | 8.83 | -2.31% | 6,401,000 | 57,521,252 | 1.51 |
| 2026-09-16 | 9.31 | 9.09 | 9.52 | 8.70 | -4.42% | 13,919,900 | 125,511,200 | 3.29 |
| 2026-09-15 | 9.84 | 9.51 | 9.88 | 9.24 | -3.74% | 16,689,600 | 158,433,552 | 3.94 |
| 2026-09-14 | 9.30 | 9.88 | 9.98 | 9.18 | +6.01% | 15,268,600 | 146,571,280 | 3.61 |
| 2026-09-11 | 8.96 | 9.32 | 9.39 | 8.81 | +2.31% | 7,219,900 | 65,684,232 | 1.71 |
| 2026-09-10 | 9.18 | 9.11 | 9.24 | 8.97 | -2.15% | 4,479,100 | 40,727,564 | 1.06 |
| 2026-09-09 | 9.28 | 9.31 | 9.38 | 9.18 | +0.22% | 4,233,600 | 39,318,072 | 1.00 |
| 2026-09-08 | 8.92 | 9.29 | 9.38 | 8.90 | +4.26% | 5,741,400 | 52,868,616 | 1.36 |
| 2026-09-07 | 8.94 | 8.91 | 9.00 | 8.82 | +0.00% | 2,235,400 | 19,952,402 | 0.53 |
| 2026-09-04 | 8.91 | 8.91 | 9.04 | 8.88 | +0.11% | 2,618,700 | 23,489,932 | 0.62 |
| 2026-09-03 | 9.03 | 8.90 | 9.10 | 8.90 | -1.55% | 2,445,500 | 21,954,082 | 0.58 |
| 2026-09-02 | 9.04 | 9.04 | 9.16 | 8.92 | +0.11% | 3,859,700 | 34,881,908 | 0.91 |
| 2026-09-01 | 8.98 | 9.03 | 9.08 | 8.90 | +0.89% | 3,996,600 | 36,050,936 | 0.94 |
| 2026-08-31 | 8.89 | 8.95 | 9.11 | 8.82 | +0.22% | 4,648,500 | 41,723,604 | 1.10 |
| 2026-08-28 | 8.92 | 8.93 | 9.20 | 8.89 | -0.67% | 4,528,400 | 40,819,124 | 1.07 |
| 2026-08-27 | 9.05 | 8.99 | 9.12 | 8.87 | -1.53% | 3,413,300 | 30,600,604 | 0.81 |
| 2026-08-26 | 9.00 | 9.13 | 9.14 | 8.91 | +1.56% | 3,016,700 | 27,361,548 | 0.71 |
需要全历史数据与程序化访问？
查看 联合水务 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=sh603291 获取全部历史日线。