扬州金泉
sh603307 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）
24.53
涨跌幅
-2.74%
成交量
713,500 股
成交额
17,777,596 元
换手率
0.73%
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 | 25.22 | 24.53 | 25.50 | 24.48 | -2.74% | 713,500 | 17,777,596 | 0.73 |
| 2026-10-13 | 25.00 | 25.22 | 25.65 | 24.03 | +0.44% | 1,023,800 | 25,586,796 | 1.05 |
| 2026-10-12 | 25.50 | 25.11 | 25.84 | 25.01 | -0.55% | 885,700 | 22,473,216 | 0.91 |
| 2026-10-09 | 25.37 | 25.25 | 25.46 | 24.09 | -2.02% | 1,099,300 | 27,345,200 | 1.13 |
| 2026-10-08 | 25.84 | 25.77 | 25.99 | 25.57 | +1.10% | 1,144,000 | 29,495,336 | 1.18 |
| 2026-09-30 | 25.65 | 25.49 | 26.09 | 25.41 | -0.51% | 921,400 | 23,650,700 | 0.95 |
| 2026-09-29 | 26.01 | 25.62 | 26.25 | 25.45 | -1.95% | 818,200 | 21,107,864 | 0.84 |
| 2026-09-28 | 26.19 | 26.13 | 26.44 | 25.68 | -0.27% | 1,504,800 | 39,254,816 | 1.55 |
| 2026-09-24 | 26.50 | 26.20 | 26.75 | 25.80 | -0.87% | 1,407,900 | 36,820,980 | 1.45 |
| 2026-09-23 | 25.48 | 26.43 | 26.45 | 25.48 | +3.20% | 1,448,600 | 37,798,696 | 1.49 |
| 2026-09-22 | 24.90 | 25.61 | 25.89 | 24.90 | +2.19% | 969,200 | 24,746,738 | 1.00 |
| 2026-09-21 | 24.47 | 25.06 | 25.17 | 24.37 | +2.45% | 1,019,100 | 25,292,298 | 1.05 |
| 2026-09-18 | 24.35 | 24.46 | 24.97 | 24.18 | +0.74% | 798,200 | 19,661,916 | 0.82 |
| 2026-09-17 | 24.12 | 24.28 | 24.57 | 23.90 | -0.33% | 756,900 | 18,353,660 | 0.78 |
| 2026-09-16 | 23.60 | 24.36 | 24.47 | 23.17 | +3.22% | 878,400 | 21,173,210 | 0.90 |
| 2026-09-15 | 24.07 | 23.60 | 24.28 | 23.52 | -2.60% | 566,400 | 13,491,514 | 0.58 |
| 2026-09-14 | 24.19 | 24.23 | 24.68 | 23.90 | -0.08% | 668,300 | 16,285,693 | 0.69 |
| 2026-09-11 | 24.48 | 24.25 | 24.60 | 23.90 | -1.82% | 908,400 | 21,913,168 | 0.94 |
| 2026-09-10 | 25.37 | 24.70 | 25.55 | 24.70 | -3.02% | 729,000 | 18,156,590 | 0.75 |
| 2026-09-09 | 25.28 | 25.47 | 25.65 | 24.89 | +0.99% | 909,900 | 22,992,386 | 0.94 |
| 2026-09-08 | 24.89 | 25.22 | 25.32 | 24.89 | +0.68% | 655,600 | 16,474,065 | 0.67 |
| 2026-09-07 | 24.94 | 25.05 | 25.09 | 24.65 | +0.97% | 855,100 | 21,313,676 | 0.88 |
| 2026-09-04 | 24.80 | 24.81 | 25.25 | 24.80 | +0.24% | 748,200 | 18,763,538 | 0.77 |
| 2026-09-03 | 25.15 | 24.75 | 25.78 | 24.70 | -1.59% | 885,000 | 22,188,820 | 0.91 |
| 2026-09-02 | 25.00 | 25.15 | 25.40 | 24.67 | -0.40% | 1,037,900 | 25,988,572 | 1.07 |
| 2026-09-01 | 25.05 | 25.25 | 25.42 | 24.81 | +0.80% | 1,295,200 | 32,659,376 | 1.33 |
| 2026-08-31 | 24.90 | 25.05 | 25.17 | 24.63 | +0.48% | 1,225,500 | 30,613,800 | 1.26 |
| 2026-08-28 | 24.95 | 24.93 | 25.38 | 24.71 | +0.28% | 887,600 | 22,244,948 | 0.91 |
| 2026-08-27 | 24.78 | 24.86 | 25.30 | 24.60 | -0.08% | 1,359,600 | 34,050,408 | 1.40 |
| 2026-08-26 | 24.92 | 24.88 | 25.47 | 24.61 | -2.16% | 1,834,600 | 45,680,160 | 1.89 |
需要全历史数据与程序化访问？
查看 扬州金泉 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=sh603307 获取全部历史日线。