诚邦股份

sh603316 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）

13.37

涨跌幅

-4.16%

成交量

7,361,700 股

成交额

100,263,672 元

换手率

2.79%

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	13.95	13.37	14.02	13.37	-4.16%	7,361,700	100,263,672	2.79
2026-10-13	13.42	13.95	14.08	12.98	+1.90%	13,149,400	178,089,472	4.98
2026-10-12	14.33	13.69	14.59	13.67	-6.10%	13,005,200	181,592,096	4.92
2026-10-09	14.40	14.58	14.67	13.67	-0.41%	16,674,100	236,364,912	6.31
2026-10-08	14.83	14.64	15.44	14.53	-3.68%	17,175,900	256,555,392	6.50
2026-09-30	16.01	15.20	16.08	14.80	-4.04%	22,882,900	350,016,480	8.66
2026-09-29	15.77	15.84	16.70	15.71	-0.38%	18,294,300	292,703,168	6.92
2026-09-28	16.86	15.90	17.16	15.80	-6.96%	27,262,000	443,961,984	10.32
2026-09-24	16.90	17.09	17.42	16.42	-1.04%	34,561,500	581,091,776	13.08
2026-09-23	17.27	17.27	18.00	17.17	-5.21%	40,166,800	701,966,656	15.20
2026-09-22	19.30	18.22	20.20	17.60	-0.76%	67,154,900	1,249,775,488	25.41
2026-09-21	17.46	18.36	18.36	17.35	+10.01%	22,963,800	415,880,192	8.69
2026-09-18	15.48	16.69	16.69	15.34	+10.02%	40,950,500	673,294,272	15.50
2026-09-17	15.40	15.17	15.72	15.08	-3.80%	23,877,300	365,244,032	9.04
2026-09-16	15.93	15.77	15.99	15.37	+0.57%	34,191,000	535,837,856	12.94
2026-09-15	14.70	15.68	15.97	14.62	+5.09%	38,622,700	597,778,432	14.62
2026-09-14	15.18	14.92	15.50	14.76	-2.67%	22,992,400	346,381,952	8.70
2026-09-11	15.22	15.33	15.56	14.83	-2.48%	36,639,200	555,217,088	13.86
2026-09-10	14.17	15.72	15.72	14.10	+10.01%	18,790,500	287,249,280	7.11
2026-09-09	14.63	14.29	14.84	14.25	-2.26%	25,226,500	366,997,568	9.55
2026-09-08	13.58	14.62	14.94	13.52	+7.66%	27,232,100	397,637,408	10.30
2026-09-07	13.46	13.58	13.80	13.41	+1.95%	6,190,200	84,411,896	2.34
2026-09-04	13.72	13.32	13.85	13.18	-1.99%	4,975,000	67,335,432	1.88
2026-09-03	13.78	13.59	13.90	13.44	-0.73%	4,913,900	66,951,456	1.86
2026-09-02	13.63	13.69	13.89	13.39	-1.23%	6,095,900	82,819,768	2.31
2026-09-01	14.16	13.86	14.17	13.64	-1.56%	6,158,600	85,222,872	2.33
2026-08-31	13.87	14.08	14.20	13.71	+1.51%	7,556,900	105,633,080	2.86
2026-08-28	14.24	13.87	14.26	13.85	-2.53%	7,030,800	98,742,648	2.66
2026-08-27	13.83	14.23	14.30	13.80	+2.89%	5,969,400	84,291,936	2.26
2026-08-26	14.01	13.83	14.06	13.69	-0.72%	5,221,300	72,330,512	1.98

需要全历史数据与程序化访问？查看诚邦股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603316 获取全部历史日线。