控制台 登录/注册

百傲化学

sh603360 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）
12.37
涨跌幅
+2.57%
成交量
16,664,100 股
成交额
207,599,968 元
换手率
2.36%
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 12.01 12.37 12.96 11.80 +2.57% 16,664,100 207,599,968 2.36
2026-10-13 12.00 12.06 12.26 11.54 -0.58% 12,274,100 146,225,808 1.74
2026-10-12 11.98 12.13 12.24 11.80 +1.08% 10,010,500 120,928,336 1.42
2026-10-09 12.43 12.00 12.43 11.49 -1.56% 11,980,700 141,898,880 1.70
2026-10-08 12.27 12.19 12.80 12.09 -0.57% 10,600,600 131,682,480 1.50
2026-09-30 12.20 12.26 12.50 12.16 +0.57% 5,295,900 65,149,528 0.75
2026-09-29 12.00 12.19 12.34 11.93 +1.33% 5,543,500 67,356,088 0.78
2026-09-28 12.43 12.03 12.49 11.80 -4.14% 8,805,600 106,108,664 1.25
2026-09-24 12.79 12.55 12.88 12.54 -2.26% 5,790,300 73,514,464 0.82
2026-09-23 13.01 12.84 13.04 12.82 -1.15% 6,548,500 84,544,608 0.93
2026-09-22 13.30 12.99 13.46 12.92 -2.18% 11,680,300 153,020,912 1.65
2026-09-21 12.98 13.28 13.47 12.91 +2.87% 13,664,700 181,131,344 1.93
2026-09-18 12.42 12.91 13.30 12.41 +4.70% 18,065,000 232,130,736 2.56
2026-09-17 12.39 12.33 12.81 12.26 -1.12% 8,449,800 105,233,216 1.20
2026-09-16 12.14 12.47 12.49 11.98 +2.80% 10,879,900 132,948,240 1.54
2026-09-15 12.14 12.13 12.62 12.05 +0.25% 9,969,700 122,908,168 1.41
2026-09-14 12.21 12.10 12.26 11.90 -1.22% 7,469,200 89,841,360 1.06
2026-09-11 12.63 12.25 12.63 11.91 -4.00% 10,629,700 129,553,072 1.51
2026-09-10 13.17 12.76 13.31 12.72 -4.35% 10,601,100 137,020,928 1.50
2026-09-09 13.78 13.34 14.12 13.33 -3.19% 12,610,500 172,124,272 1.79
2026-09-08 13.20 13.78 14.10 13.14 +4.39% 17,242,600 235,791,200 2.44
2026-09-07 13.02 13.20 13.38 13.00 +1.30% 7,609,400 100,728,624 1.08
2026-09-04 13.29 13.03 13.58 12.92 -1.96% 9,921,200 131,534,576 1.40
2026-09-03 13.47 13.29 13.52 13.17 -0.82% 7,175,400 95,731,144 1.02
2026-09-02 13.35 13.40 13.48 13.18 -0.81% 7,864,900 104,808,288 1.11
2026-09-01 13.43 13.51 13.78 13.40 +0.30% 12,222,700 166,036,160 1.73
2026-08-31 13.68 13.47 13.78 13.20 -2.74% 13,181,700 176,682,800 1.87
2026-08-28 13.81 13.85 13.95 13.68 +0.22% 13,380,300 185,135,184 1.89
2026-08-27 13.49 13.82 13.88 13.32 +1.39% 23,161,300 315,762,592 3.28
2026-08-26 13.80 13.63 13.95 13.40 -1.02% 28,699,300 392,142,688 4.06
需要全历史数据与程序化访问？ 查看 百傲化学 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=sh603360 获取全部历史日线。