浙江鼎力
sh603338 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）
50.69
涨跌幅
-0.78%
成交量
2,135,000 股
成交额
108,978,272 元
换手率
0.42%
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 | 50.86 | 50.69 | 52.00 | 50.30 | -0.78% | 2,135,000 | 108,978,272 | 0.42 |
| 2026-10-13 | 51.00 | 51.09 | 52.50 | 49.25 | -0.02% | 2,578,100 | 132,690,872 | 0.51 |
| 2026-10-12 | 51.48 | 51.10 | 52.49 | 50.47 | -0.74% | 4,403,300 | 226,137,104 | 0.87 |
| 2026-10-09 | 52.20 | 51.48 | 53.39 | 51.30 | -1.49% | 2,681,700 | 138,926,672 | 0.53 |
| 2026-10-08 | 54.10 | 52.26 | 54.22 | 52.22 | -2.06% | 2,605,900 | 138,373,376 | 0.51 |
| 2026-09-30 | 52.90 | 53.36 | 54.14 | 52.60 | +1.52% | 3,214,200 | 171,931,024 | 0.63 |
| 2026-09-29 | 52.03 | 52.56 | 52.58 | 51.00 | +0.81% | 3,693,000 | 191,640,480 | 0.73 |
| 2026-09-28 | 52.76 | 52.14 | 52.88 | 51.78 | -1.21% | 2,155,300 | 112,738,944 | 0.43 |
| 2026-09-24 | 54.00 | 52.78 | 54.57 | 52.75 | -2.76% | 3,270,500 | 174,589,056 | 0.65 |
| 2026-09-23 | 53.55 | 54.28 | 54.43 | 53.33 | +1.36% | 2,973,700 | 160,873,472 | 0.59 |
| 2026-09-22 | 54.00 | 53.55 | 54.86 | 53.45 | -0.96% | 3,339,800 | 180,664,192 | 0.66 |
| 2026-09-21 | 54.25 | 54.07 | 55.14 | 54.05 | -0.13% | 2,941,500 | 160,160,560 | 0.58 |
| 2026-09-18 | 54.58 | 54.14 | 54.58 | 53.65 | +0.50% | 2,503,200 | 135,403,920 | 0.49 |
| 2026-09-17 | 54.59 | 53.87 | 55.67 | 53.70 | -1.89% | 2,708,800 | 146,911,888 | 0.54 |
| 2026-09-16 | 56.33 | 54.91 | 56.93 | 53.92 | -2.64% | 4,865,300 | 265,836,368 | 0.96 |
| 2026-09-15 | 57.01 | 56.40 | 57.59 | 56.02 | -2.07% | 1,524,900 | 86,250,632 | 0.30 |
| 2026-09-14 | 57.03 | 57.59 | 57.73 | 56.80 | +0.66% | 1,104,800 | 63,461,460 | 0.22 |
| 2026-09-11 | 58.26 | 57.21 | 58.26 | 56.45 | -1.36% | 1,682,000 | 95,899,792 | 0.33 |
| 2026-09-10 | 59.09 | 58.00 | 59.51 | 57.12 | -2.62% | 3,356,500 | 194,315,504 | 0.66 |
| 2026-09-09 | 58.68 | 59.56 | 59.80 | 57.71 | +1.83% | 2,988,400 | 176,159,616 | 0.59 |
| 2026-09-08 | 58.95 | 58.49 | 61.18 | 58.28 | -0.80% | 3,639,900 | 215,701,440 | 0.72 |
| 2026-09-07 | 58.07 | 58.96 | 59.08 | 57.53 | +1.81% | 3,304,000 | 193,737,984 | 0.65 |
| 2026-09-04 | 58.30 | 57.91 | 59.25 | 57.65 | -0.70% | 3,425,100 | 200,891,008 | 0.68 |
| 2026-09-03 | 57.81 | 58.32 | 59.31 | 57.35 | +1.34% | 2,821,200 | 164,706,560 | 0.56 |
| 2026-09-02 | 57.47 | 57.55 | 58.24 | 56.40 | -0.86% | 3,541,600 | 202,953,824 | 0.70 |
| 2026-09-01 | 57.11 | 58.05 | 58.49 | 57.00 | +0.82% | 3,628,800 | 209,487,488 | 0.72 |
| 2026-08-31 | 56.46 | 57.58 | 57.68 | 56.03 | +0.40% | 3,280,500 | 187,094,064 | 0.65 |
| 2026-08-28 | 60.11 | 57.35 | 61.39 | 56.25 | -0.78% | 10,206,900 | 598,856,448 | 2.02 |
| 2026-08-27 | 57.53 | 57.80 | 58.09 | 56.50 | +0.38% | 4,015,300 | 230,149,744 | 0.79 |
| 2026-08-26 | 58.86 | 57.58 | 59.33 | 56.58 | -2.07% | 4,849,100 | 280,662,112 | 0.96 |
需要全历史数据与程序化访问？
查看 浙江鼎力 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=sh603338 获取全部历史日线。