文灿股份

sh603348 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）

14.16

涨跌幅

-3.21%

成交量

2,654,300 股

成交额

38,007,900 元

换手率

0.84%

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	14.61	14.16	14.70	14.10	-3.21%	2,654,300	38,007,900	0.84
2026-10-13	14.56	14.63	14.69	14.36	-0.75%	2,355,600	34,291,016	0.75
2026-10-12	14.48	14.74	14.78	14.46	+1.10%	2,380,300	34,849,960	0.76
2026-10-09	14.50	14.58	14.60	14.00	+1.18%	2,458,800	35,144,320	0.78
2026-10-08	14.61	14.41	14.70	14.34	-1.30%	2,612,900	37,921,468	0.83
2026-09-30	14.57	14.60	14.78	14.42	+0.83%	2,029,000	29,675,628	0.65
2026-09-29	14.46	14.48	14.62	14.38	-0.48%	1,966,100	28,526,772	0.63
2026-09-28	14.54	14.55	14.80	14.37	+0.48%	3,419,700	49,967,524	1.09
2026-09-24	14.38	14.48	14.67	14.25	+0.49%	2,054,800	29,850,984	0.65
2026-09-23	14.81	14.41	14.88	14.36	+0.14%	2,329,700	33,795,140	0.74
2026-09-22	14.20	14.39	14.73	14.16	+1.48%	2,809,200	40,465,740	0.89
2026-09-21	13.89	14.18	14.25	13.82	+2.60%	1,898,400	26,775,458	0.60
2026-09-18	14.12	13.82	14.24	13.82	-1.00%	1,491,400	20,911,262	0.47
2026-09-17	13.77	13.96	14.09	13.70	+0.94%	1,872,800	26,029,020	0.60
2026-09-16	14.06	13.83	14.08	13.79	-1.91%	1,953,300	27,077,306	0.62
2026-09-15	14.10	14.10	14.48	14.02	+0.00%	1,769,600	25,230,908	0.56
2026-09-14	14.05	14.10	14.25	13.98	+0.36%	1,206,200	17,070,116	0.38
2026-09-11	14.43	14.05	14.51	13.99	-3.44%	2,534,800	35,805,632	0.81
2026-09-10	14.66	14.55	14.69	14.52	-1.29%	1,569,000	22,894,406	0.50
2026-09-09	14.86	14.74	15.09	14.68	-1.27%	2,209,100	32,813,834	0.70
2026-09-08	14.48	14.93	14.96	14.47	+2.82%	2,661,000	39,347,468	0.85
2026-09-07	14.66	14.52	14.71	14.47	-1.29%	2,133,600	31,075,456	0.68
2026-09-04	15.02	14.71	15.33	14.66	-1.93%	4,292,400	64,156,720	1.36
2026-09-03	14.71	15.00	15.10	14.71	+1.76%	4,415,100	66,050,432	1.40
2026-09-02	14.71	14.74	14.96	14.51	-0.54%	2,894,900	42,542,028	0.92
2026-09-01	14.65	14.82	15.37	14.56	+2.42%	4,615,600	68,861,080	1.47
2026-08-31	14.23	14.47	14.51	14.23	+1.26%	1,559,200	22,428,588	0.50
2026-08-28	14.28	14.29	14.38	14.24	+0.07%	1,150,000	16,455,306	0.37
2026-08-27	14.53	14.28	14.65	14.20	-1.52%	1,620,700	23,201,846	0.52
2026-08-26	14.41	14.50	14.64	14.31	+0.55%	1,687,900	24,506,600	0.54

需要全历史数据与程序化访问？查看文灿股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603348 获取全部历史日线。