控制台 登录/注册

傲农生物

sh603363 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）
2.76
涨跌幅
-1.08%
成交量
17,554,200 股
成交额
48,741,052 元
换手率
0.82%
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 2.79 2.76 2.80 2.75 -1.08% 17,554,200 48,741,052 0.82
2026-10-13 2.81 2.79 2.82 2.76 -0.71% 17,008,800 47,397,536 0.79
2026-10-12 2.84 2.81 2.87 2.80 -1.06% 19,500,300 55,105,448 0.91
2026-10-09 2.76 2.84 2.85 2.76 +2.16% 25,938,400 72,764,256 1.21
2026-10-08 2.81 2.78 2.84 2.76 -1.07% 18,969,700 53,030,400 0.88
2026-09-30 2.79 2.81 2.81 2.77 +1.08% 16,219,100 45,310,832 0.76
2026-09-29 2.77 2.78 2.80 2.76 -0.36% 16,623,200 46,235,152 0.77
2026-09-28 2.80 2.79 2.81 2.75 -0.36% 22,594,000 62,872,816 1.05
2026-09-24 2.85 2.80 2.86 2.77 -2.10% 27,376,100 76,670,952 1.28
2026-09-23 2.93 2.86 2.93 2.85 -2.39% 27,027,800 77,783,760 1.26
2026-09-22 2.94 2.93 2.96 2.88 -1.01% 35,619,800 103,902,112 1.66
2026-09-21 2.91 2.96 2.97 2.87 +2.42% 33,290,700 97,440,376 1.55
2026-09-18 2.89 2.89 2.91 2.85 +0.00% 27,827,600 80,274,936 1.30
2026-09-17 2.89 2.89 2.90 2.82 +0.00% 33,844,400 96,695,192 1.58
2026-09-16 2.89 2.89 2.91 2.84 -0.69% 27,456,000 79,314,352 1.28
2026-09-15 2.97 2.91 3.01 2.90 -2.68% 33,967,700 99,967,736 1.58
2026-09-14 3.08 2.99 3.08 2.96 -3.24% 48,424,000 145,278,288 2.26
2026-09-11 3.11 3.09 3.15 3.06 -0.96% 40,878,600 126,242,816 1.90
2026-09-10 3.26 3.12 3.27 3.11 -4.29% 53,994,000 170,385,792 2.52
2026-09-09 3.22 3.26 3.32 3.22 -0.31% 58,752,900 192,341,488 2.74
2026-09-08 3.27 3.27 3.29 3.18 +1.87% 78,147,700 254,720,336 3.64
2026-09-07 3.26 3.21 3.31 3.18 -2.13% 114,957,500 371,331,712 5.36
2026-09-04 3.02 3.28 3.31 2.98 +8.97% 150,610,500 487,403,424 7.02
2026-09-03 3.13 3.01 3.19 3.01 -3.83% 55,850,900 171,175,264 2.60
2026-09-02 3.10 3.13 3.31 3.08 +2.29% 97,418,200 307,013,600 4.54
2026-09-01 2.96 3.06 3.06 2.96 +3.38% 52,636,000 159,753,584 2.45
2026-08-31 3.00 2.96 3.01 2.95 -1.33% 27,327,000 81,320,920 1.27
2026-08-28 2.98 3.00 3.00 2.95 +0.67% 27,894,700 83,143,032 1.30
2026-08-27 2.89 2.98 2.98 2.88 +2.76% 38,381,300 113,081,312 1.79
2026-08-26 2.89 2.90 2.98 2.88 -0.34% 25,275,400 73,858,072 1.18
需要全历史数据与程序化访问？ 查看 傲农生物 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=sh603363 获取全部历史日线。