XD杭叉集
sh603298 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）
21.75
涨跌幅
-0.37%
成交量
3,023,300 股
成交额
66,016,468 元
换手率
0.23%
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 | 21.80 | 21.75 | 21.98 | 21.60 | -0.37% | 3,023,300 | 66,016,468 | 0.23 |
| 2026-10-13 | 22.56 | 21.83 | 22.59 | 21.74 | -3.15% | 5,768,200 | 127,400,664 | 0.44 |
| 2026-10-12 | 22.20 | 22.54 | 22.75 | 22.06 | +2.22% | 6,103,400 | 137,327,504 | 0.47 |
| 2026-10-09 | 21.75 | 22.05 | 22.15 | 21.74 | +1.47% | 4,501,900 | 98,948,384 | 0.34 |
| 2026-10-08 | 21.90 | 21.73 | 22.13 | 21.66 | -0.64% | 4,680,600 | 102,539,056 | 0.36 |
| 2026-09-30 | 21.97 | 21.87 | 22.04 | 21.71 | -0.18% | 4,157,600 | 90,907,856 | 0.32 |
| 2026-09-29 | 21.87 | 21.91 | 22.04 | 21.40 | +0.69% | 4,455,600 | 97,014,232 | 0.34 |
| 2026-09-28 | 22.72 | 21.76 | 22.73 | 21.66 | -4.23% | 8,735,400 | 192,429,232 | 0.67 |
| 2026-09-24 | 23.32 | 22.72 | 23.52 | 22.66 | -2.45% | 5,406,600 | 124,183,776 | 0.41 |
| 2026-09-23 | 23.55 | 23.29 | 23.85 | 23.25 | -0.68% | 4,870,800 | 114,670,704 | 0.37 |
| 2026-09-22 | 23.42 | 23.45 | 23.68 | 23.38 | +0.21% | 3,489,100 | 82,085,056 | 0.27 |
| 2026-09-21 | 23.52 | 23.40 | 23.59 | 23.25 | -0.51% | 5,143,600 | 120,432,728 | 0.39 |
| 2026-09-18 | 23.80 | 23.52 | 23.80 | 23.50 | +0.00% | 3,923,500 | 92,496,408 | 0.30 |
| 2026-09-17 | 23.39 | 23.52 | 23.83 | 23.23 | -0.04% | 4,538,400 | 106,937,568 | 0.35 |
| 2026-09-16 | 24.22 | 23.53 | 24.32 | 22.62 | -3.49% | 11,463,100 | 266,367,456 | 0.88 |
| 2026-09-15 | 24.55 | 24.38 | 24.76 | 24.33 | -0.69% | 2,589,200 | 63,480,468 | 0.20 |
| 2026-09-14 | 24.36 | 24.55 | 24.79 | 24.36 | -0.41% | 2,437,500 | 59,905,416 | 0.19 |
| 2026-09-11 | 25.11 | 24.65 | 25.19 | 24.48 | -1.79% | 4,263,600 | 105,088,080 | 0.33 |
| 2026-09-10 | 25.10 | 25.10 | 25.20 | 24.76 | -0.24% | 2,984,900 | 74,879,008 | 0.23 |
| 2026-09-09 | 25.40 | 25.16 | 25.40 | 24.90 | -0.59% | 4,683,300 | 117,586,672 | 0.36 |
| 2026-09-08 | 25.57 | 25.31 | 25.57 | 25.19 | +0.04% | 2,091,000 | 53,036,728 | 0.16 |
| 2026-09-07 | 25.65 | 25.30 | 25.80 | 25.25 | -1.33% | 4,190,100 | 106,417,432 | 0.32 |
| 2026-09-04 | 26.17 | 25.64 | 26.37 | 25.51 | -1.38% | 5,728,000 | 148,444,352 | 0.44 |
| 2026-09-03 | 26.15 | 26.00 | 26.28 | 25.61 | +0.62% | 3,176,000 | 82,872,008 | 0.24 |
| 2026-09-02 | 26.34 | 25.84 | 26.43 | 25.64 | -1.90% | 3,674,600 | 94,890,096 | 0.28 |
| 2026-09-01 | 26.03 | 26.34 | 26.73 | 26.01 | +1.23% | 5,031,800 | 132,834,200 | 0.38 |
| 2026-08-31 | 26.35 | 26.02 | 26.35 | 25.75 | -0.91% | 4,473,400 | 116,308,744 | 0.34 |
| 2026-08-28 | 26.30 | 26.26 | 26.56 | 26.04 | -0.38% | 3,518,400 | 92,324,992 | 0.27 |
| 2026-08-27 | 26.61 | 26.36 | 26.66 | 25.86 | -1.93% | 4,968,600 | 130,142,320 | 0.38 |
| 2026-08-26 | 26.19 | 26.88 | 26.90 | 25.06 | +2.60% | 10,624,500 | 280,643,424 | 0.81 |
需要全历史数据与程序化访问？
查看 XD杭叉集 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=sh603298 获取全部历史日线。