梦百合

sh603313 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）

6.18

涨跌幅

-3.29%

成交量

12,793,400 股

成交额

79,908,416 元

换手率

2.24%

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	6.33	6.18	6.45	6.12	-3.29%	12,793,400	79,908,416	2.24
2026-10-13	6.22	6.39	6.42	6.00	+2.24%	20,038,700	123,631,504	3.51
2026-10-12	6.38	6.25	6.39	6.19	-2.04%	14,453,300	90,665,296	2.53
2026-10-09	6.25	6.38	6.54	6.20	+2.57%	25,203,400	160,594,752	4.42
2026-10-08	6.21	6.22	6.30	6.06	+0.16%	13,003,000	80,383,360	2.28
2026-09-30	6.30	6.21	6.31	6.06	+0.00%	10,359,100	63,675,952	1.82
2026-09-29	6.24	6.21	6.33	6.20	-0.64%	9,661,700	60,522,152	1.69
2026-09-28	6.42	6.25	6.45	6.16	-2.80%	14,232,500	88,965,344	2.49
2026-09-24	6.52	6.43	6.70	6.36	-2.13%	19,245,000	125,573,616	3.37
2026-09-23	7.01	6.57	7.01	6.49	-5.47%	24,662,600	165,215,664	4.32
2026-09-22	6.98	6.95	7.09	6.85	-0.29%	18,771,900	130,496,416	3.29
2026-09-21	6.81	6.97	7.00	6.66	+2.35%	26,573,300	182,642,192	4.66
2026-09-18	6.76	6.81	6.89	6.69	+0.89%	19,755,200	134,219,376	3.46
2026-09-17	6.68	6.75	6.84	6.60	+1.50%	19,135,900	129,017,232	3.35
2026-09-16	6.63	6.65	6.73	6.51	+0.91%	16,871,600	111,819,896	2.96
2026-09-15	6.73	6.59	6.78	6.59	-2.08%	15,588,400	103,830,296	2.73
2026-09-14	6.65	6.73	6.82	6.50	-0.59%	16,820,300	112,967,832	2.95
2026-09-11	6.58	6.77	6.77	6.41	+1.35%	23,929,900	158,463,056	4.19
2026-09-10	6.62	6.68	6.90	6.61	+0.30%	23,107,200	155,391,200	4.05
2026-09-09	6.93	6.66	6.95	6.66	-4.58%	21,571,900	145,935,200	3.78
2026-09-08	6.82	6.98	6.98	6.71	+2.35%	29,017,800	198,627,008	5.09
2026-09-07	6.43	6.82	6.95	6.39	+6.07%	37,863,400	254,608,288	6.64
2026-09-04	6.54	6.43	6.64	6.38	-1.68%	23,702,700	153,562,864	4.15
2026-09-03	6.58	6.54	6.79	6.48	+0.77%	26,923,600	177,362,752	4.72
2026-09-02	6.60	6.49	6.69	6.48	-2.26%	20,939,400	136,998,192	3.67
2026-09-01	6.74	6.64	6.89	6.56	-1.48%	42,327,900	282,868,928	7.42
2026-08-31	6.06	6.74	6.74	6.05	+9.95%	45,960,600	298,377,728	8.05
2026-08-28	6.02	6.13	6.20	6.00	+1.32%	18,647,700	113,940,536	3.27
2026-08-27	6.10	6.05	6.16	6.00	-0.82%	10,652,300	64,281,032	1.87
2026-08-26	6.06	6.10	6.25	6.06	-0.49%	12,081,200	74,231,376	2.12

需要全历史数据与程序化访问？查看梦百合日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603313 获取全部历史日线。