苏农银行
sh603323 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）
4.49
涨跌幅
+0.22%
成交量
35,707,100 股
成交额
160,899,360 元
换手率
1.61%
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 | 4.48 | 4.49 | 4.55 | 4.47 | +0.22% | 35,707,100 | 160,899,360 | 1.61 |
| 2026-10-13 | 4.55 | 4.48 | 4.56 | 4.47 | -1.54% | 31,030,400 | 139,698,992 | 1.40 |
| 2026-10-12 | 4.48 | 4.55 | 4.57 | 4.48 | +1.56% | 41,265,900 | 187,144,800 | 1.86 |
| 2026-10-09 | 4.54 | 4.48 | 4.58 | 4.47 | -1.32% | 41,129,300 | 185,509,600 | 1.85 |
| 2026-10-08 | 4.49 | 4.54 | 4.56 | 4.48 | +1.11% | 29,665,000 | 134,339,296 | 1.34 |
| 2026-09-30 | 4.43 | 4.49 | 4.51 | 4.42 | +1.35% | 32,296,100 | 144,889,872 | 1.45 |
| 2026-09-29 | 4.43 | 4.43 | 4.45 | 4.39 | +0.00% | 28,909,100 | 127,824,352 | 1.30 |
| 2026-09-28 | 4.41 | 4.43 | 4.47 | 4.39 | +0.45% | 29,993,800 | 132,907,416 | 1.35 |
| 2026-09-24 | 4.38 | 4.41 | 4.44 | 4.38 | +0.68% | 25,095,500 | 110,933,728 | 1.13 |
| 2026-09-23 | 4.39 | 4.38 | 4.41 | 4.36 | -0.45% | 22,488,200 | 98,667,720 | 1.01 |
| 2026-09-22 | 4.38 | 4.40 | 4.40 | 4.34 | +0.46% | 27,787,900 | 121,342,496 | 1.25 |
| 2026-09-21 | 4.39 | 4.38 | 4.41 | 4.35 | -0.45% | 24,126,300 | 105,751,088 | 1.09 |
| 2026-09-18 | 4.46 | 4.40 | 4.48 | 4.39 | -1.35% | 28,563,100 | 126,336,024 | 1.29 |
| 2026-09-17 | 4.45 | 4.46 | 4.53 | 4.43 | +0.00% | 37,679,500 | 168,471,696 | 1.70 |
| 2026-09-16 | 4.49 | 4.46 | 4.51 | 4.43 | -0.89% | 35,177,700 | 156,770,416 | 1.58 |
| 2026-09-15 | 4.59 | 4.50 | 4.60 | 4.49 | -2.17% | 37,829,400 | 171,466,016 | 1.70 |
| 2026-09-14 | 4.55 | 4.60 | 4.61 | 4.55 | +1.10% | 29,780,600 | 136,521,472 | 1.34 |
| 2026-09-11 | 4.65 | 4.55 | 4.65 | 4.54 | -1.94% | 43,953,700 | 200,818,736 | 1.98 |
| 2026-09-10 | 4.57 | 4.64 | 4.65 | 4.54 | +1.53% | 44,625,300 | 205,883,072 | 2.01 |
| 2026-09-09 | 4.58 | 4.57 | 4.62 | 4.55 | -0.22% | 34,855,100 | 159,642,064 | 1.57 |
| 2026-09-08 | 4.50 | 4.58 | 4.59 | 4.49 | +2.23% | 45,457,300 | 207,155,664 | 2.05 |
| 2026-09-07 | 4.54 | 4.48 | 4.56 | 4.46 | -1.10% | 42,581,700 | 191,427,680 | 1.92 |
| 2026-09-04 | 4.49 | 4.53 | 4.57 | 4.49 | +0.67% | 52,342,000 | 237,577,136 | 2.36 |
| 2026-09-03 | 4.46 | 4.50 | 4.57 | 4.45 | +0.45% | 51,475,700 | 232,780,560 | 2.32 |
| 2026-09-02 | 4.50 | 4.48 | 4.53 | 4.45 | -0.67% | 44,252,600 | 198,152,800 | 1.99 |
| 2026-09-01 | 4.34 | 4.51 | 4.53 | 4.34 | +3.68% | 87,299,600 | 388,052,928 | 3.93 |
| 2026-08-31 | 4.31 | 4.35 | 4.38 | 4.31 | +0.93% | 39,835,800 | 173,280,800 | 1.79 |
| 2026-08-28 | 4.31 | 4.31 | 4.34 | 4.28 | -0.23% | 31,300,000 | 134,746,032 | 1.41 |
| 2026-08-27 | 4.34 | 4.32 | 4.37 | 4.26 | -0.92% | 53,006,300 | 227,871,680 | 2.39 |
| 2026-08-26 | 4.25 | 4.36 | 4.37 | 4.24 | +3.32% | 86,633,000 | 373,815,904 | 3.90 |
需要全历史数据与程序化访问？
查看 苏农银行 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=sh603323 获取全部历史日线。