超讯通信
sh603322 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）
25.57
涨跌幅
-4.05%
成交量
3,901,500 股
成交额
101,394,040 元
换手率
2.46%
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 | 26.40 | 25.57 | 26.66 | 25.55 | -4.05% | 3,901,500 | 101,394,040 | 2.46 |
| 2026-10-13 | 25.99 | 26.65 | 26.94 | 25.57 | +0.38% | 5,572,900 | 145,929,856 | 3.52 |
| 2026-10-12 | 26.45 | 26.55 | 27.25 | 25.41 | +0.38% | 6,128,900 | 161,086,496 | 3.87 |
| 2026-10-09 | 26.46 | 26.45 | 26.65 | 25.30 | -0.49% | 6,175,400 | 160,405,104 | 3.90 |
| 2026-10-08 | 27.57 | 26.58 | 27.90 | 26.43 | -4.04% | 6,005,500 | 162,185,168 | 3.79 |
| 2026-09-30 | 29.71 | 27.70 | 29.72 | 27.41 | -4.81% | 9,443,600 | 264,092,256 | 5.96 |
| 2026-09-29 | 26.31 | 29.10 | 29.10 | 25.96 | +10.02% | 7,368,600 | 204,083,984 | 4.65 |
| 2026-09-28 | 28.67 | 26.45 | 28.96 | 26.26 | -9.17% | 11,104,900 | 300,173,536 | 7.01 |
| 2026-09-24 | 32.23 | 29.12 | 32.48 | 29.12 | -10.01% | 12,113,100 | 364,776,224 | 7.65 |
| 2026-09-23 | 32.98 | 32.36 | 33.14 | 32.25 | -1.19% | 4,512,700 | 147,245,856 | 2.85 |
| 2026-09-22 | 32.36 | 32.75 | 33.04 | 31.80 | +1.36% | 5,861,200 | 190,988,976 | 3.70 |
| 2026-09-21 | 33.00 | 32.31 | 33.37 | 32.01 | -1.85% | 6,540,500 | 212,821,296 | 4.13 |
| 2026-09-18 | 32.21 | 32.92 | 33.25 | 32.07 | +3.20% | 6,365,200 | 208,779,088 | 4.02 |
| 2026-09-17 | 32.60 | 31.90 | 32.68 | 31.82 | -0.53% | 7,426,000 | 239,547,232 | 4.69 |
| 2026-09-16 | 31.40 | 32.07 | 32.38 | 31.01 | +2.00% | 10,133,200 | 322,001,216 | 6.40 |
| 2026-09-15 | 32.25 | 31.44 | 32.25 | 30.92 | -2.45% | 8,770,300 | 275,697,792 | 5.54 |
| 2026-09-14 | 30.44 | 32.23 | 32.34 | 29.80 | +6.62% | 12,095,500 | 378,040,288 | 7.64 |
| 2026-09-11 | 30.70 | 30.23 | 31.28 | 29.56 | -1.91% | 9,486,400 | 287,930,080 | 5.99 |
| 2026-09-10 | 29.81 | 30.82 | 31.78 | 29.56 | +3.04% | 11,992,400 | 372,870,080 | 7.57 |
| 2026-09-09 | 29.88 | 29.91 | 30.73 | 29.43 | +1.18% | 12,404,400 | 373,634,464 | 7.83 |
| 2026-09-08 | 28.99 | 29.56 | 30.05 | 28.99 | +2.78% | 12,151,500 | 359,807,904 | 7.67 |
| 2026-09-07 | 27.25 | 28.76 | 28.93 | 26.85 | +5.89% | 9,616,800 | 270,302,336 | 6.07 |
| 2026-09-04 | 26.20 | 27.16 | 28.25 | 25.98 | +4.26% | 10,197,400 | 277,970,368 | 6.44 |
| 2026-09-03 | 25.34 | 26.05 | 26.66 | 25.29 | +3.17% | 5,817,800 | 150,896,784 | 3.67 |
| 2026-09-02 | 25.50 | 25.25 | 25.65 | 25.20 | -1.94% | 3,471,400 | 88,025,056 | 2.19 |
| 2026-09-01 | 26.13 | 25.75 | 26.29 | 25.44 | -0.81% | 2,906,800 | 75,125,264 | 1.84 |
| 2026-08-31 | 25.19 | 25.96 | 26.00 | 24.88 | +2.85% | 3,573,800 | 91,415,808 | 2.26 |
| 2026-08-28 | 25.44 | 25.24 | 25.74 | 25.17 | -0.75% | 2,695,200 | 68,476,288 | 1.70 |
| 2026-08-27 | 25.23 | 25.43 | 25.55 | 25.10 | +1.15% | 2,968,300 | 75,231,880 | 1.87 |
| 2026-08-26 | 25.33 | 25.14 | 25.49 | 24.86 | -1.02% | 2,261,600 | 56,817,660 | 1.43 |
需要全历史数据与程序化访问？
查看 超讯通信 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=sh603322 获取全部历史日线。