梅轮电梯
sh603321 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）
6.83
涨跌幅
-2.15%
成交量
5,229,800 股
成交额
36,018,820 元
换手率
1.52%
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 | 6.98 | 6.83 | 7.02 | 6.79 | -2.15% | 5,229,800 | 36,018,820 | 1.52 |
| 2026-10-13 | 6.73 | 6.98 | 7.03 | 6.60 | +2.05% | 6,777,000 | 46,396,508 | 1.97 |
| 2026-10-12 | 7.06 | 6.84 | 7.06 | 6.82 | -2.56% | 4,671,600 | 32,321,502 | 1.36 |
| 2026-10-09 | 7.03 | 7.02 | 7.10 | 6.76 | -0.71% | 7,638,800 | 52,791,304 | 2.22 |
| 2026-10-08 | 7.14 | 7.07 | 7.25 | 7.02 | -1.94% | 7,312,000 | 52,101,360 | 2.12 |
| 2026-09-30 | 7.15 | 7.21 | 7.26 | 7.11 | +0.98% | 6,663,600 | 47,753,600 | 1.93 |
| 2026-09-29 | 7.21 | 7.14 | 7.26 | 7.09 | -1.79% | 6,918,700 | 49,501,724 | 2.01 |
| 2026-09-28 | 7.23 | 7.27 | 7.39 | 7.20 | +0.55% | 6,984,300 | 50,796,412 | 2.03 |
| 2026-09-24 | 7.06 | 7.23 | 7.30 | 6.97 | +2.41% | 10,692,200 | 76,300,272 | 3.10 |
| 2026-09-23 | 7.27 | 7.06 | 7.37 | 6.96 | -3.81% | 13,314,400 | 94,973,728 | 3.86 |
| 2026-09-22 | 7.52 | 7.34 | 7.60 | 7.25 | -3.17% | 15,727,300 | 116,388,432 | 4.56 |
| 2026-09-21 | 7.41 | 7.58 | 7.63 | 7.14 | +5.57% | 18,661,800 | 138,652,512 | 5.42 |
| 2026-09-18 | 6.83 | 7.18 | 7.29 | 6.75 | +6.21% | 12,876,500 | 91,143,960 | 3.74 |
| 2026-09-17 | 6.61 | 6.76 | 6.80 | 6.46 | +1.96% | 8,487,800 | 56,315,496 | 2.46 |
| 2026-09-16 | 6.58 | 6.63 | 6.70 | 6.55 | +0.00% | 7,590,300 | 50,356,280 | 2.20 |
| 2026-09-15 | 6.62 | 6.63 | 6.71 | 6.49 | +0.15% | 15,159,700 | 99,975,136 | 4.40 |
| 2026-09-14 | 7.27 | 6.62 | 7.28 | 6.62 | -9.93% | 15,840,800 | 108,290,688 | 4.60 |
| 2026-09-11 | 7.52 | 7.35 | 7.52 | 7.18 | -2.65% | 12,077,400 | 88,601,000 | 3.51 |
| 2026-09-10 | 7.64 | 7.55 | 7.76 | 7.50 | -1.56% | 14,481,100 | 110,629,416 | 4.20 |
| 2026-09-09 | 7.59 | 7.67 | 7.77 | 7.36 | +2.54% | 20,787,400 | 158,630,384 | 6.03 |
| 2026-09-08 | 7.04 | 7.48 | 7.56 | 6.96 | +7.78% | 32,311,400 | 238,530,320 | 9.38 |
| 2026-09-07 | 6.47 | 6.94 | 7.01 | 6.46 | +7.26% | 11,860,300 | 80,573,264 | 3.44 |
| 2026-09-04 | 6.58 | 6.47 | 6.65 | 6.45 | -1.37% | 4,119,000 | 27,051,472 | 1.20 |
| 2026-09-03 | 6.67 | 6.56 | 6.72 | 6.52 | -1.50% | 2,731,900 | 18,025,852 | 0.79 |
| 2026-09-02 | 6.69 | 6.66 | 6.70 | 6.59 | -0.60% | 3,065,800 | 20,350,184 | 0.89 |
| 2026-09-01 | 6.64 | 6.70 | 6.72 | 6.63 | +0.75% | 4,091,700 | 27,351,190 | 1.19 |
| 2026-08-31 | 6.51 | 6.65 | 6.69 | 6.46 | +1.99% | 5,407,800 | 35,666,896 | 1.57 |
| 2026-08-28 | 6.41 | 6.52 | 6.52 | 6.40 | +1.72% | 3,109,300 | 20,123,350 | 0.90 |
| 2026-08-27 | 6.40 | 6.41 | 6.45 | 6.34 | +0.16% | 2,774,800 | 17,723,300 | 0.81 |
| 2026-08-26 | 6.43 | 6.40 | 6.47 | 6.36 | -0.47% | 2,213,700 | 14,194,456 | 0.64 |
需要全历史数据与程序化访问？
查看 梅轮电梯 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=sh603321 获取全部历史日线。