至信股份
sh603352 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）
24.31
涨跌幅
-3.53%
成交量
901,700 股
成交额
22,228,014 元
换手率
1.99%
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 | 25.05 | 24.31 | 25.08 | 24.30 | -3.53% | 901,700 | 22,228,014 | 1.99 |
| 2026-10-13 | 25.40 | 25.20 | 25.52 | 24.83 | -1.41% | 976,700 | 24,503,840 | 2.15 |
| 2026-10-12 | 25.32 | 25.56 | 25.77 | 25.32 | +0.16% | 731,700 | 18,714,524 | 1.61 |
| 2026-10-09 | 25.00 | 25.52 | 25.54 | 24.94 | +2.08% | 1,360,200 | 34,450,696 | 3.00 |
| 2026-10-08 | 24.84 | 25.00 | 25.21 | 24.70 | +0.77% | 501,800 | 12,543,704 | 1.11 |
| 2026-09-30 | 25.08 | 24.81 | 25.08 | 24.76 | -0.12% | 594,500 | 14,803,130 | 1.31 |
| 2026-09-29 | 25.33 | 24.84 | 25.40 | 24.73 | -1.04% | 704,100 | 17,636,880 | 1.55 |
| 2026-09-28 | 25.58 | 25.10 | 25.62 | 24.86 | -2.03% | 774,200 | 19,474,926 | 1.71 |
| 2026-09-24 | 25.75 | 25.62 | 25.87 | 25.61 | -0.66% | 582,100 | 14,981,382 | 1.28 |
| 2026-09-23 | 25.75 | 25.79 | 25.85 | 25.60 | +0.23% | 708,800 | 18,251,596 | 1.56 |
| 2026-09-22 | 25.85 | 25.73 | 25.85 | 25.61 | +0.12% | 681,000 | 17,510,392 | 1.50 |
| 2026-09-21 | 25.64 | 25.70 | 25.80 | 25.51 | +0.00% | 793,100 | 20,355,162 | 1.75 |
| 2026-09-18 | 25.14 | 25.70 | 25.85 | 25.14 | +2.23% | 1,618,600 | 41,376,836 | 3.57 |
| 2026-09-17 | 24.88 | 25.14 | 25.33 | 24.75 | +0.92% | 873,300 | 21,920,956 | 1.93 |
| 2026-09-16 | 24.75 | 24.91 | 24.97 | 24.61 | +0.12% | 565,800 | 14,042,855 | 1.25 |
| 2026-09-15 | 25.17 | 24.88 | 25.17 | 24.87 | -1.15% | 468,400 | 11,697,123 | 1.03 |
| 2026-09-14 | 25.09 | 25.17 | 25.18 | 24.75 | +1.04% | 685,200 | 17,174,220 | 1.51 |
| 2026-09-11 | 24.73 | 24.91 | 25.05 | 24.48 | +0.28% | 916,400 | 22,688,372 | 2.02 |
| 2026-09-10 | 25.48 | 24.84 | 25.48 | 24.83 | -2.51% | 1,021,800 | 25,594,458 | 2.25 |
| 2026-09-09 | 25.82 | 25.48 | 25.85 | 25.31 | -1.32% | 897,000 | 22,891,084 | 1.98 |
| 2026-09-08 | 25.65 | 25.82 | 25.89 | 25.50 | +0.39% | 535,200 | 13,794,817 | 1.18 |
| 2026-09-07 | 26.03 | 25.72 | 26.08 | 25.50 | -0.89% | 718,900 | 18,519,396 | 1.59 |
| 2026-09-04 | 26.06 | 25.95 | 26.30 | 25.70 | -0.42% | 1,059,200 | 27,628,432 | 2.34 |
| 2026-09-03 | 26.39 | 26.06 | 26.85 | 26.01 | -1.85% | 1,178,300 | 31,010,452 | 2.60 |
| 2026-09-02 | 26.33 | 26.55 | 26.55 | 26.01 | +0.45% | 1,305,300 | 34,388,208 | 2.88 |
| 2026-09-01 | 25.71 | 26.43 | 26.58 | 25.71 | +2.09% | 1,607,900 | 42,385,684 | 3.55 |
| 2026-08-31 | 25.65 | 25.89 | 25.91 | 25.53 | +0.27% | 705,300 | 18,194,368 | 1.56 |
| 2026-08-28 | 25.70 | 25.82 | 25.92 | 25.70 | +0.16% | 701,500 | 18,090,924 | 1.55 |
| 2026-08-27 | 25.92 | 25.78 | 25.92 | 25.52 | -0.15% | 763,900 | 19,642,780 | 1.69 |
| 2026-08-26 | 25.56 | 25.82 | 25.99 | 25.56 | +0.78% | 733,800 | 18,955,292 | 1.62 |
需要全历史数据与程序化访问？
查看 至信股份 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=sh603352 获取全部历史日线。