尚纬股份
sh603333 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）
8.91
涨跌幅
-1.98%
成交量
4,948,700 股
成交额
44,424,768 元
换手率
0.80%
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 | 9.07 | 8.91 | 9.09 | 8.87 | -1.98% | 4,948,700 | 44,424,768 | 0.80 |
| 2026-10-13 | 8.94 | 9.09 | 9.12 | 8.79 | +1.34% | 6,723,800 | 60,332,312 | 1.08 |
| 2026-10-12 | 9.14 | 8.97 | 9.14 | 8.95 | -0.44% | 5,467,900 | 49,457,856 | 0.88 |
| 2026-10-09 | 8.97 | 9.01 | 9.04 | 8.65 | +0.11% | 8,540,900 | 75,567,576 | 1.37 |
| 2026-10-08 | 8.89 | 9.00 | 9.12 | 8.89 | +1.35% | 7,614,100 | 68,569,256 | 1.23 |
| 2026-09-30 | 8.85 | 8.88 | 8.91 | 8.77 | +0.34% | 5,106,900 | 45,166,676 | 0.82 |
| 2026-09-29 | 8.95 | 8.85 | 8.95 | 8.79 | -0.34% | 7,343,700 | 64,988,368 | 1.18 |
| 2026-09-28 | 9.30 | 8.88 | 9.30 | 8.85 | -4.72% | 11,409,600 | 102,733,960 | 1.84 |
| 2026-09-24 | 9.38 | 9.32 | 9.46 | 9.25 | -1.17% | 5,483,800 | 51,138,344 | 0.88 |
| 2026-09-23 | 9.41 | 9.43 | 9.47 | 9.35 | -0.11% | 6,138,500 | 57,798,672 | 0.99 |
| 2026-09-22 | 9.59 | 9.44 | 9.63 | 9.35 | -1.97% | 9,633,100 | 91,251,440 | 1.55 |
| 2026-09-21 | 9.43 | 9.63 | 9.68 | 9.36 | +2.56% | 10,195,100 | 97,663,672 | 1.64 |
| 2026-09-18 | 9.53 | 9.39 | 9.54 | 9.36 | -0.84% | 7,417,800 | 69,884,224 | 1.19 |
| 2026-09-17 | 9.39 | 9.47 | 9.55 | 9.33 | +0.85% | 7,734,700 | 73,026,400 | 1.24 |
| 2026-09-16 | 9.20 | 9.39 | 9.42 | 9.08 | +2.18% | 7,659,700 | 71,557,248 | 1.23 |
| 2026-09-15 | 9.29 | 9.19 | 9.35 | 9.14 | -0.97% | 7,816,800 | 72,070,160 | 1.26 |
| 2026-09-14 | 9.52 | 9.28 | 9.52 | 9.18 | -2.52% | 9,936,400 | 92,329,360 | 1.60 |
| 2026-09-11 | 9.49 | 9.52 | 9.62 | 9.25 | +0.11% | 17,114,200 | 161,122,000 | 2.75 |
| 2026-09-10 | 9.67 | 9.51 | 9.72 | 9.44 | -2.86% | 11,169,700 | 106,459,904 | 1.80 |
| 2026-09-09 | 9.95 | 9.79 | 9.99 | 9.63 | -1.61% | 11,062,300 | 108,020,520 | 1.78 |
| 2026-09-08 | 9.89 | 9.95 | 9.98 | 9.82 | +0.51% | 7,826,400 | 77,488,088 | 1.26 |
| 2026-09-07 | 9.90 | 9.90 | 9.94 | 9.68 | -0.20% | 11,720,600 | 115,332,976 | 1.89 |
| 2026-09-04 | 10.16 | 9.92 | 10.28 | 9.80 | -2.75% | 15,846,100 | 158,465,392 | 2.55 |
| 2026-09-03 | 10.31 | 10.20 | 10.37 | 10.11 | -1.07% | 11,869,900 | 121,203,912 | 1.91 |
| 2026-09-02 | 9.95 | 10.31 | 10.44 | 9.95 | +2.49% | 20,487,800 | 210,102,624 | 3.30 |
| 2026-09-01 | 10.07 | 10.06 | 10.26 | 9.99 | -0.49% | 16,749,000 | 169,430,752 | 2.69 |
| 2026-08-31 | 10.19 | 10.11 | 10.29 | 9.92 | -1.75% | 21,249,500 | 214,540,848 | 3.42 |
| 2026-08-28 | 10.22 | 10.29 | 10.38 | 10.08 | +0.68% | 24,957,800 | 254,946,256 | 4.02 |
| 2026-08-27 | 9.98 | 10.22 | 10.27 | 9.91 | +1.49% | 24,904,300 | 252,028,672 | 4.01 |
| 2026-08-26 | 9.82 | 10.07 | 10.18 | 9.58 | +3.28% | 33,572,100 | 331,768,576 | 5.40 |
需要全历史数据与程序化访问？
查看 尚纬股份 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=sh603333 获取全部历史日线。