今世缘

sh603369 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）

28.22

涨跌幅

+0.50%

成交量

8,421,700 股

成交额

235,880,992 元

换手率

0.68%

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	27.60	28.22	28.35	27.58	+0.50%	8,421,700	235,880,992	0.68
2026-10-13	28.01	28.08	28.65	27.87	+0.39%	11,878,800	335,041,824	0.95
2026-10-12	27.68	27.97	28.13	27.62	+1.27%	6,118,000	170,714,576	0.49
2026-10-09	27.65	27.62	28.05	27.22	-0.11%	6,031,400	166,523,440	0.48
2026-10-08	27.99	27.65	28.08	27.50	-1.57%	8,856,500	245,875,728	0.71
2026-09-30	27.12	28.09	28.44	26.67	+3.54%	14,090,300	389,842,048	1.13
2026-09-29	26.70	27.13	27.13	26.50	+1.84%	7,897,900	212,549,936	0.63
2026-09-28	26.90	26.64	27.14	26.48	-1.04%	5,747,900	153,700,864	0.46
2026-09-24	27.27	26.92	27.48	26.70	-1.25%	6,753,300	181,996,080	0.54
2026-09-23	28.29	27.26	28.94	27.10	-3.84%	17,326,900	482,625,600	1.39
2026-09-22	28.41	28.35	28.47	27.91	-0.84%	8,582,200	242,520,288	0.69
2026-09-21	27.62	28.59	28.83	27.42	+3.03%	11,774,900	332,521,856	0.94
2026-09-18	27.23	27.75	27.76	27.15	+1.61%	8,262,600	227,163,216	0.66
2026-09-17	27.53	27.31	27.82	27.03	-1.69%	9,329,400	255,616,576	0.75
2026-09-16	28.43	27.78	28.66	27.52	-2.53%	11,205,200	311,987,584	0.90
2026-09-15	29.18	28.50	29.18	28.48	-1.69%	5,289,600	151,703,488	0.42
2026-09-14	28.79	28.99	29.16	28.71	+1.08%	5,960,300	172,555,568	0.48
2026-09-11	29.56	28.68	29.65	28.59	-2.91%	8,389,900	242,102,224	0.67
2026-09-10	30.56	29.54	30.70	29.52	-2.86%	7,680,200	228,989,088	0.62
2026-09-09	30.60	30.41	30.75	30.16	-0.78%	9,088,100	276,391,904	0.73
2026-09-08	30.74	30.65	30.89	30.46	-0.65%	7,692,100	235,895,808	0.62
2026-09-07	30.71	30.85	31.04	30.29	-0.16%	10,993,900	337,055,168	0.88
2026-09-04	30.11	30.90	31.51	29.82	+2.79%	16,274,000	506,167,552	1.31
2026-09-03	29.65	30.06	30.22	29.65	+1.38%	11,084,700	332,457,248	0.89
2026-09-02	29.63	29.65	30.30	29.58	-0.67%	9,878,800	295,040,928	0.79
2026-09-01	28.32	29.85	30.44	28.15	+5.40%	24,092,600	716,129,216	1.93
2026-08-31	28.50	28.32	28.85	28.23	-0.53%	10,945,700	312,139,328	0.88
2026-08-28	28.36	28.47	28.65	28.02	-0.11%	9,000,500	255,215,728	0.72
2026-08-27	27.99	28.50	28.52	27.65	+1.42%	12,037,100	338,256,480	0.97
2026-08-26	27.54	28.10	28.21	27.49	+1.01%	9,367,100	261,747,536	0.75

需要全历史数据与程序化访问？查看今世缘日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603369 获取全部历史日线。