盛剑科技

sh603324 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）

21.90

涨跌幅

-3.05%

成交量

2,093,600 股

成交额

46,565,120 元

换手率

1.44%

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	22.53	21.90	22.92	21.90	-3.05%	2,093,600	46,565,120	1.44
2026-10-13	22.24	22.59	22.78	21.28	+0.53%	2,833,300	62,526,944	1.94
2026-10-12	22.81	22.47	23.19	22.19	-2.01%	2,719,700	61,543,032	1.86
2026-10-09	23.76	22.93	23.79	21.80	-2.63%	3,846,900	87,255,256	2.64
2026-10-08	24.26	23.55	25.56	23.29	-2.73%	3,952,500	95,533,176	2.71
2026-09-30	25.34	24.21	25.34	24.05	-3.04%	2,270,400	55,605,068	1.56
2026-09-29	25.00	24.97	25.35	24.81	-1.11%	2,022,400	50,730,500	1.39
2026-09-28	26.64	25.25	26.65	24.72	-4.75%	2,540,100	64,081,308	1.74
2026-09-24	26.80	26.51	27.21	26.30	-1.74%	2,090,300	55,710,680	1.43
2026-09-23	26.72	26.98	27.15	26.56	+1.09%	1,966,300	52,889,732	1.35
2026-09-22	27.20	26.69	27.28	26.55	-0.34%	2,132,000	57,330,792	1.46
2026-09-21	26.99	26.78	27.20	26.67	-0.45%	2,150,400	57,861,992	1.47
2026-09-18	26.56	26.90	27.31	26.28	+2.75%	3,008,900	80,799,976	2.06
2026-09-17	26.41	26.18	26.97	25.95	-1.13%	3,118,300	81,988,632	2.14
2026-09-16	25.13	26.48	26.61	24.98	+5.37%	4,048,700	105,415,592	2.78
2026-09-15	24.87	25.13	25.49	24.50	+1.05%	2,162,000	54,206,016	1.48
2026-09-14	24.60	24.87	25.17	24.19	+0.36%	1,935,400	48,007,848	1.33
2026-09-11	25.10	24.78	25.38	23.95	-2.44%	2,303,800	56,764,580	1.58
2026-09-10	25.57	25.40	26.00	25.22	-1.17%	2,102,600	53,704,696	1.44
2026-09-09	25.87	25.70	26.86	25.60	-0.66%	2,871,200	74,915,432	1.97
2026-09-08	26.00	25.87	26.68	25.83	-1.18%	3,081,900	80,683,952	2.11
2026-09-07	25.75	26.18	27.50	25.73	+2.67%	4,002,300	105,449,656	2.74
2026-09-04	25.93	25.50	26.69	25.30	-1.66%	2,709,600	70,670,088	1.86
2026-09-03	26.25	25.93	26.52	25.58	+0.27%	2,688,300	69,836,560	1.84
2026-09-02	26.00	25.86	26.23	25.56	-1.52%	2,879,500	74,350,416	1.97
2026-09-01	27.25	26.26	27.80	26.02	-3.81%	3,325,000	87,880,480	2.28
2026-08-31	26.12	27.30	27.35	26.00	+2.67%	3,799,700	101,690,624	2.60
2026-08-28	27.49	26.59	28.20	26.55	-3.80%	4,068,900	110,481,592	2.79
2026-08-27	27.01	27.64	27.91	26.76	+2.33%	3,690,200	101,431,920	2.53
2026-08-26	27.26	27.01	27.50	26.60	-0.44%	3,268,900	88,415,112	2.24

需要全历史数据与程序化访问？查看盛剑科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603324 获取全部历史日线。