百达精工

sh603331 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）

11.74

涨跌幅

-2.73%

成交量

2,544,900 股

成交额

30,173,664 元

换手率

1.26%

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	12.12	11.74	12.17	11.71	-2.73%	2,544,900	30,173,664	1.26
2026-10-13	11.99	12.07	12.18	11.53	-0.08%	2,743,100	32,591,504	1.36
2026-10-12	12.29	12.08	12.38	11.98	-1.47%	2,503,000	30,386,992	1.24
2026-10-09	12.41	12.26	12.41	11.98	-1.37%	3,379,200	41,153,324	1.67
2026-10-08	12.35	12.43	12.51	12.08	+0.40%	3,293,900	40,436,556	1.63
2026-09-30	12.44	12.38	12.55	12.30	-0.08%	2,570,700	31,847,700	1.27
2026-09-29	12.42	12.39	12.52	12.22	+0.73%	2,419,000	30,020,484	1.20
2026-09-28	12.46	12.30	12.62	12.21	-1.28%	3,238,000	39,898,296	1.60
2026-09-24	12.58	12.46	12.84	12.42	-1.27%	4,012,000	50,563,048	1.98
2026-09-23	12.98	12.62	12.98	12.57	-2.25%	2,701,400	34,241,872	1.34
2026-09-22	13.18	12.91	13.19	12.88	-0.84%	2,792,300	36,184,184	1.38
2026-09-21	12.84	13.02	13.28	12.80	+1.48%	3,609,200	47,225,936	1.79
2026-09-18	12.65	12.83	12.84	12.61	+2.39%	3,376,400	43,002,804	1.67
2026-09-17	13.09	12.53	13.09	12.47	-3.98%	4,885,600	61,810,904	2.42
2026-09-16	12.80	13.05	13.50	12.56	+2.35%	6,253,100	82,094,824	3.09
2026-09-15	12.99	12.75	13.30	12.73	-2.30%	4,319,800	55,923,144	2.14
2026-09-14	13.05	13.05	13.25	12.66	-0.68%	4,203,600	54,725,540	2.08
2026-09-11	13.35	13.14	13.54	12.88	-3.10%	6,205,400	81,340,560	3.07
2026-09-10	13.87	13.56	13.87	13.34	-2.24%	7,689,300	103,876,736	3.80
2026-09-09	13.69	13.87	13.99	13.37	+1.99%	9,111,000	125,179,744	4.51
2026-09-08	12.65	13.60	13.68	12.55	+7.51%	11,884,400	158,305,568	5.88
2026-09-07	12.54	12.65	12.78	12.41	+0.88%	3,103,200	39,216,808	1.53
2026-09-04	12.71	12.54	12.81	12.44	-1.34%	2,971,000	37,543,224	1.47
2026-09-03	12.79	12.71	12.95	12.65	-0.55%	2,776,700	35,419,444	1.37
2026-09-02	12.76	12.78	12.92	12.63	+0.16%	3,592,800	45,890,220	1.78
2026-09-01	12.91	12.76	13.03	12.70	-1.69%	3,063,100	39,327,204	1.52
2026-08-31	12.77	12.98	13.00	12.54	+2.20%	4,499,900	57,540,204	2.23
2026-08-28	12.76	12.70	12.87	12.63	-0.47%	4,091,700	52,080,112	2.02
2026-08-27	12.61	12.76	12.94	12.54	+1.19%	3,214,900	40,945,480	1.59
2026-08-26	12.78	12.61	12.92	12.52	-1.48%	2,650,500	33,538,744	1.31

需要全历史数据与程序化访问？查看百达精工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603331 获取全部历史日线。