苏盐井神
sh603299 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）
8.75
涨跌幅
+0.23%
成交量
2,960,500 股
成交额
25,931,794 元
换手率
0.31%
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 | 8.71 | 8.75 | 8.81 | 8.71 | +0.23% | 2,960,500 | 25,931,794 | 0.31 |
| 2026-10-13 | 8.74 | 8.73 | 8.77 | 8.68 | -0.46% | 2,700,200 | 23,553,190 | 0.29 |
| 2026-10-12 | 8.79 | 8.77 | 8.85 | 8.69 | +0.00% | 3,297,400 | 28,864,324 | 0.35 |
| 2026-10-09 | 8.76 | 8.77 | 8.82 | 8.69 | +0.69% | 5,556,800 | 48,743,264 | 0.59 |
| 2026-10-08 | 8.72 | 8.71 | 8.77 | 8.69 | +0.23% | 2,774,500 | 24,201,064 | 0.29 |
| 2026-09-30 | 8.62 | 8.69 | 8.73 | 8.61 | +0.81% | 1,863,500 | 16,179,217 | 0.20 |
| 2026-09-29 | 8.60 | 8.62 | 8.65 | 8.59 | +0.23% | 1,663,200 | 14,334,783 | 0.18 |
| 2026-09-28 | 8.64 | 8.60 | 8.66 | 8.53 | -0.46% | 3,329,200 | 28,598,124 | 0.35 |
| 2026-09-24 | 8.74 | 8.64 | 8.76 | 8.63 | -1.37% | 2,924,400 | 25,407,852 | 0.31 |
| 2026-09-23 | 8.75 | 8.76 | 8.84 | 8.74 | +0.11% | 2,857,800 | 25,104,938 | 0.30 |
| 2026-09-22 | 8.76 | 8.75 | 8.88 | 8.73 | +0.23% | 2,928,100 | 25,666,964 | 0.31 |
| 2026-09-21 | 8.68 | 8.73 | 8.77 | 8.65 | +0.58% | 3,564,200 | 31,052,724 | 0.38 |
| 2026-09-18 | 8.67 | 8.68 | 8.71 | 8.60 | +0.35% | 4,368,600 | 37,811,536 | 0.46 |
| 2026-09-17 | 8.68 | 8.65 | 8.71 | 8.62 | -0.35% | 2,490,500 | 21,543,592 | 0.26 |
| 2026-09-16 | 8.69 | 8.68 | 8.70 | 8.60 | -0.12% | 3,124,000 | 27,029,368 | 0.33 |
| 2026-09-15 | 8.68 | 8.69 | 8.78 | 8.61 | -0.11% | 3,373,100 | 29,273,770 | 0.36 |
| 2026-09-14 | 8.78 | 8.70 | 8.80 | 8.66 | +0.12% | 3,061,200 | 26,712,352 | 0.32 |
| 2026-09-11 | 8.91 | 8.69 | 8.94 | 8.67 | -2.80% | 6,694,500 | 58,455,328 | 0.71 |
| 2026-09-10 | 8.96 | 8.94 | 9.01 | 8.91 | -0.56% | 2,848,200 | 25,527,144 | 0.30 |
| 2026-09-09 | 9.03 | 8.99 | 9.05 | 8.95 | -0.33% | 3,374,200 | 30,355,808 | 0.36 |
| 2026-09-08 | 8.85 | 9.02 | 9.05 | 8.83 | +1.92% | 4,972,100 | 44,659,184 | 0.53 |
| 2026-09-07 | 8.93 | 8.85 | 8.94 | 8.83 | -0.90% | 3,952,700 | 35,056,408 | 0.42 |
| 2026-09-04 | 8.92 | 8.93 | 9.00 | 8.90 | +0.56% | 3,443,100 | 30,817,884 | 0.36 |
| 2026-09-03 | 8.96 | 8.88 | 8.99 | 8.88 | -0.89% | 4,419,600 | 39,467,576 | 0.47 |
| 2026-09-02 | 9.02 | 8.96 | 9.05 | 8.87 | -0.67% | 3,988,200 | 35,600,460 | 0.42 |
| 2026-09-01 | 8.98 | 9.02 | 9.09 | 8.95 | +0.45% | 4,015,500 | 36,283,364 | 0.43 |
| 2026-08-31 | 8.97 | 8.98 | 9.14 | 8.97 | -0.55% | 6,682,300 | 60,476,196 | 0.71 |
| 2026-08-28 | 8.85 | 9.03 | 9.05 | 8.81 | +2.15% | 6,564,300 | 58,885,740 | 0.70 |
| 2026-08-27 | 8.81 | 8.84 | 8.88 | 8.72 | +0.57% | 5,890,000 | 51,822,032 | 0.62 |
| 2026-08-26 | 8.71 | 8.79 | 8.89 | 8.68 | +0.69% | 8,126,300 | 71,533,664 | 0.86 |
需要全历史数据与程序化访问？
查看 苏盐井神 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=sh603299 获取全部历史日线。