设计总院
sh603357 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）
6.00
涨跌幅
-0.66%
成交量
3,143,300 股
成交额
19,033,760 元
换手率
0.56%
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 | 6.04 | 6.00 | 6.09 | 6.00 | -0.66% | 3,143,300 | 19,033,760 | 0.56 |
| 2026-10-13 | 6.03 | 6.04 | 6.08 | 5.94 | +0.33% | 3,319,600 | 19,941,728 | 0.59 |
| 2026-10-12 | 6.05 | 6.02 | 6.09 | 6.01 | -0.17% | 2,331,500 | 14,092,662 | 0.42 |
| 2026-10-09 | 5.98 | 6.03 | 6.05 | 5.94 | +1.01% | 3,231,300 | 19,374,044 | 0.58 |
| 2026-10-08 | 6.01 | 5.97 | 6.05 | 5.95 | -0.67% | 2,211,500 | 13,261,876 | 0.39 |
| 2026-09-30 | 6.00 | 6.01 | 6.02 | 5.92 | +0.67% | 2,295,600 | 13,733,188 | 0.41 |
| 2026-09-29 | 5.91 | 5.97 | 6.00 | 5.91 | +0.84% | 2,458,900 | 14,691,247 | 0.44 |
| 2026-09-28 | 5.98 | 5.92 | 6.01 | 5.89 | -0.50% | 2,287,500 | 13,562,345 | 0.41 |
| 2026-09-24 | 5.94 | 5.95 | 5.98 | 5.89 | -0.17% | 1,957,800 | 11,619,152 | 0.35 |
| 2026-09-23 | 5.96 | 5.96 | 6.03 | 5.93 | +0.17% | 2,368,600 | 14,150,338 | 0.42 |
| 2026-09-22 | 5.97 | 5.95 | 5.99 | 5.92 | +0.17% | 2,492,100 | 14,846,810 | 0.44 |
| 2026-09-21 | 5.84 | 5.94 | 5.95 | 5.82 | +1.71% | 2,431,800 | 14,326,928 | 0.43 |
| 2026-09-18 | 5.86 | 5.84 | 5.92 | 5.83 | +0.00% | 2,171,400 | 12,734,440 | 0.39 |
| 2026-09-17 | 5.80 | 5.84 | 5.86 | 5.77 | +0.00% | 1,621,700 | 9,430,727 | 0.29 |
| 2026-09-16 | 5.81 | 5.84 | 5.84 | 5.76 | +0.17% | 2,539,500 | 14,744,103 | 0.45 |
| 2026-09-15 | 5.94 | 5.83 | 5.95 | 5.79 | -2.35% | 3,182,400 | 18,648,476 | 0.57 |
| 2026-09-14 | 5.97 | 5.97 | 6.01 | 5.91 | +0.00% | 1,907,800 | 11,375,038 | 0.34 |
| 2026-09-11 | 6.10 | 5.97 | 6.10 | 5.93 | -2.29% | 4,175,800 | 24,956,942 | 0.74 |
| 2026-09-10 | 6.15 | 6.11 | 6.16 | 6.09 | -0.97% | 2,383,000 | 14,556,579 | 0.43 |
| 2026-09-09 | 6.16 | 6.17 | 6.18 | 6.11 | -0.16% | 1,878,300 | 11,545,221 | 0.34 |
| 2026-09-08 | 6.11 | 6.18 | 6.18 | 6.08 | +1.15% | 2,933,700 | 18,058,124 | 0.52 |
| 2026-09-07 | 6.09 | 6.11 | 6.13 | 6.07 | +0.16% | 2,991,700 | 18,247,408 | 0.53 |
| 2026-09-04 | 6.06 | 6.10 | 6.16 | 6.03 | +0.83% | 3,995,100 | 24,435,896 | 0.71 |
| 2026-09-03 | 6.12 | 6.05 | 6.14 | 6.03 | -0.49% | 2,587,000 | 15,744,412 | 0.46 |
| 2026-09-02 | 6.11 | 6.08 | 6.13 | 6.03 | -0.82% | 3,587,300 | 21,773,052 | 0.64 |
| 2026-09-01 | 6.08 | 6.13 | 6.15 | 6.06 | +0.99% | 3,367,000 | 20,626,192 | 0.60 |
| 2026-08-31 | 6.06 | 6.07 | 6.09 | 6.04 | +0.00% | 2,699,000 | 16,381,866 | 0.48 |
| 2026-08-28 | 6.01 | 6.07 | 6.08 | 6.00 | +1.00% | 2,974,900 | 17,968,334 | 0.53 |
| 2026-08-27 | 6.07 | 6.01 | 6.07 | 6.00 | -1.15% | 3,428,700 | 20,647,200 | 0.61 |
| 2026-08-26 | 6.07 | 6.08 | 6.11 | 6.05 | -0.16% | 3,063,400 | 18,620,270 | 0.55 |
需要全历史数据与程序化访问？
查看 设计总院 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=sh603357 获取全部历史日线。