应流股份

sh603308 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）

33.55

涨跌幅

-1.00%

成交量

16,620,800 股

成交额

562,705,664 元

换手率

2.28%

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	33.86	33.55	34.36	33.47	-1.00%	16,620,800	562,705,664	2.28
2026-10-13	33.04	33.89	34.55	32.50	+1.04%	20,650,000	692,959,488	2.83
2026-10-12	34.10	33.54	34.48	33.41	-2.16%	17,003,300	576,207,424	2.33
2026-10-09	35.86	34.28	36.02	33.11	-4.96%	25,290,200	861,113,920	3.47
2026-10-08	36.00	36.07	37.55	35.50	+1.21%	29,257,700	1,070,719,680	4.02
2026-09-30	36.98	35.64	37.03	35.58	-3.13%	16,079,900	580,115,968	2.21
2026-09-29	36.00	36.79	36.80	35.98	+0.63%	17,760,700	646,555,840	2.44
2026-09-28	39.11	36.56	39.16	36.21	-6.14%	23,364,800	866,309,632	3.21
2026-09-24	39.80	38.95	40.08	38.77	-2.99%	22,576,400	886,647,552	3.10
2026-09-23	41.03	40.15	41.11	39.80	-2.14%	21,529,000	864,153,024	2.96
2026-09-22	42.08	41.03	42.62	40.94	-2.24%	21,531,800	896,108,928	2.96
2026-09-21	43.50	41.97	43.56	41.77	-3.32%	24,434,300	1,033,568,704	3.35
2026-09-18	42.54	43.41	43.62	41.63	+4.60%	28,672,900	1,228,142,464	3.94
2026-09-17	41.00	41.50	43.30	40.91	+0.75%	24,522,100	1,033,605,568	3.37
2026-09-16	41.47	41.19	42.33	39.80	-0.68%	28,977,700	1,178,027,904	3.98
2026-09-15	41.20	41.47	43.03	41.00	-0.26%	22,911,100	961,667,200	3.15
2026-09-14	42.49	41.58	42.98	40.80	-4.11%	32,615,700	1,349,147,136	4.48
2026-09-11	43.99	43.36	44.47	41.50	-2.69%	27,894,400	1,196,434,560	3.83
2026-09-10	46.00	44.56	46.18	44.10	-3.76%	37,961,500	1,699,347,840	5.21
2026-09-09	42.47	46.30	46.30	42.08	+10.00%	31,570,800	1,429,703,296	4.33
2026-09-08	42.54	42.09	43.39	42.00	-1.03%	17,588,200	748,733,696	2.41
2026-09-07	44.70	42.53	45.00	42.08	-2.94%	24,961,000	1,069,692,544	3.43
2026-09-04	43.80	43.82	46.11	43.46	+1.48%	26,640,400	1,196,080,640	3.66
2026-09-03	42.45	43.18	44.10	41.75	+1.84%	18,811,000	805,671,360	2.58
2026-09-02	43.92	42.40	44.62	42.36	-6.19%	31,190,200	1,337,132,800	4.28
2026-09-01	44.88	45.20	47.60	44.33	+2.08%	35,128,700	1,605,858,688	4.82
2026-08-31	45.32	44.28	45.99	42.02	+0.66%	30,422,000	1,329,366,912	4.18
2026-08-28	44.86	43.99	45.34	43.76	-2.35%	13,187,700	585,138,304	1.81
2026-08-27	44.35	45.05	45.14	43.34	+2.50%	13,254,100	590,036,480	1.82
2026-08-26	43.40	43.95	44.38	42.80	+1.17%	10,586,500	462,655,424	1.45

需要全历史数据与程序化访问？查看应流股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603308 获取全部历史日线。