水星家纺
sh603365 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）
16.61
涨跌幅
-0.42%
成交量
1,585,600 股
成交额
26,459,598 元
换手率
0.61%
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 | 16.61 | 16.61 | 16.82 | 16.61 | -0.42% | 1,585,600 | 26,459,598 | 0.61 |
| 2026-10-13 | 17.17 | 16.68 | 17.20 | 16.64 | -3.81% | 2,272,600 | 38,270,984 | 0.87 |
| 2026-10-12 | 17.00 | 17.34 | 17.50 | 17.00 | +1.40% | 3,081,100 | 53,341,312 | 1.18 |
| 2026-10-09 | 16.46 | 17.10 | 17.12 | 16.35 | +4.20% | 3,559,300 | 59,769,544 | 1.36 |
| 2026-10-08 | 16.03 | 16.41 | 16.43 | 16.03 | +2.37% | 1,994,200 | 32,450,842 | 0.76 |
| 2026-09-30 | 15.88 | 16.03 | 16.11 | 15.82 | +0.75% | 1,858,200 | 29,615,748 | 0.71 |
| 2026-09-29 | 16.00 | 15.91 | 16.16 | 15.80 | -0.50% | 1,539,100 | 24,615,492 | 0.59 |
| 2026-09-28 | 16.14 | 15.99 | 16.19 | 15.93 | -0.56% | 764,200 | 12,232,929 | 0.29 |
| 2026-09-24 | 16.10 | 16.08 | 16.23 | 16.01 | +0.12% | 1,255,000 | 20,233,216 | 0.48 |
| 2026-09-23 | 16.21 | 16.06 | 16.27 | 16.00 | -0.80% | 1,495,700 | 24,062,664 | 0.57 |
| 2026-09-22 | 16.30 | 16.19 | 16.48 | 16.11 | -0.31% | 1,437,900 | 23,448,144 | 0.55 |
| 2026-09-21 | 16.25 | 16.24 | 16.28 | 16.08 | +0.56% | 1,044,900 | 16,924,004 | 0.40 |
| 2026-09-18 | 15.97 | 16.15 | 16.22 | 15.95 | +0.75% | 1,135,800 | 18,312,036 | 0.43 |
| 2026-09-17 | 16.00 | 16.03 | 16.16 | 15.92 | -0.62% | 1,129,400 | 18,097,010 | 0.43 |
| 2026-09-16 | 16.12 | 16.13 | 16.17 | 15.88 | +0.12% | 1,064,700 | 17,055,924 | 0.41 |
| 2026-09-15 | 16.19 | 16.11 | 16.39 | 16.04 | -0.37% | 1,279,400 | 20,721,852 | 0.49 |
| 2026-09-14 | 16.26 | 16.17 | 16.43 | 16.09 | -0.12% | 1,219,200 | 19,836,490 | 0.47 |
| 2026-09-11 | 16.59 | 16.19 | 16.65 | 16.19 | -2.18% | 1,271,100 | 20,759,144 | 0.49 |
| 2026-09-10 | 16.80 | 16.55 | 16.81 | 16.50 | -1.49% | 1,247,900 | 20,693,134 | 0.48 |
| 2026-09-09 | 16.66 | 16.80 | 16.80 | 16.60 | +0.84% | 1,101,700 | 18,439,216 | 0.42 |
| 2026-09-08 | 16.82 | 16.66 | 16.85 | 16.53 | -0.54% | 2,268,700 | 37,748,776 | 0.87 |
| 2026-09-07 | 16.90 | 16.75 | 16.99 | 16.72 | -0.89% | 1,670,100 | 28,038,568 | 0.64 |
| 2026-09-04 | 17.00 | 16.90 | 17.10 | 16.88 | +0.00% | 1,576,100 | 26,766,848 | 0.60 |
| 2026-09-03 | 17.32 | 16.90 | 17.38 | 16.80 | -2.20% | 2,403,500 | 41,050,936 | 0.92 |
| 2026-09-02 | 17.34 | 17.28 | 17.49 | 17.17 | -0.86% | 1,242,300 | 21,516,040 | 0.48 |
| 2026-09-01 | 17.23 | 17.43 | 17.65 | 17.21 | +0.81% | 2,086,900 | 36,403,028 | 0.80 |
| 2026-08-31 | 17.55 | 17.29 | 17.55 | 17.24 | -0.80% | 1,700,200 | 29,518,144 | 0.65 |
| 2026-08-28 | 17.19 | 17.43 | 17.58 | 17.15 | +1.46% | 2,657,600 | 46,249,660 | 1.02 |
| 2026-08-27 | 17.25 | 17.18 | 17.48 | 17.02 | -0.64% | 2,001,800 | 34,445,408 | 0.77 |
| 2026-08-26 | 17.24 | 17.29 | 17.66 | 16.90 | -3.94% | 4,220,000 | 72,982,976 | 1.62 |
需要全历史数据与程序化访问？
查看 水星家纺 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=sh603365 获取全部历史日线。