安邦护卫
sh603373 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）
47.18
涨跌幅
-1.11%
成交量
2,304,800 股
成交额
109,570,824 元
换手率
3.62%
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 | 47.72 | 47.18 | 48.47 | 46.82 | -1.11% | 2,304,800 | 109,570,824 | 3.62 |
| 2026-10-13 | 46.81 | 47.71 | 48.97 | 46.06 | +0.91% | 2,770,400 | 131,935,592 | 4.36 |
| 2026-10-12 | 50.04 | 47.28 | 50.39 | 47.18 | -5.44% | 2,876,500 | 139,575,952 | 4.52 |
| 2026-10-09 | 51.94 | 50.00 | 52.77 | 48.30 | -4.21% | 4,231,500 | 213,258,000 | 6.65 |
| 2026-10-08 | 50.48 | 52.20 | 53.95 | 50.43 | +4.03% | 4,882,500 | 253,989,024 | 7.68 |
| 2026-09-30 | 52.83 | 50.18 | 54.35 | 50.00 | -6.73% | 5,363,300 | 280,792,512 | 8.43 |
| 2026-09-29 | 51.00 | 53.80 | 54.60 | 50.25 | +2.09% | 7,615,100 | 399,378,368 | 11.97 |
| 2026-09-28 | 50.30 | 52.70 | 55.80 | 48.68 | +3.74% | 6,403,900 | 334,257,408 | 10.07 |
| 2026-09-24 | 48.25 | 50.80 | 51.49 | 48.01 | +5.92% | 5,592,100 | 279,666,432 | 8.79 |
| 2026-09-23 | 43.77 | 47.96 | 47.96 | 43.60 | +10.00% | 3,586,200 | 165,873,872 | 5.64 |
| 2026-09-22 | 43.30 | 43.60 | 44.16 | 43.01 | +0.69% | 2,661,900 | 115,787,936 | 4.19 |
| 2026-09-21 | 40.58 | 43.30 | 44.35 | 40.58 | +6.18% | 2,924,800 | 126,219,888 | 4.60 |
| 2026-09-18 | 40.68 | 40.78 | 41.44 | 40.60 | +1.39% | 1,092,800 | 44,731,076 | 1.72 |
| 2026-09-17 | 41.34 | 40.22 | 41.74 | 40.21 | -3.20% | 1,478,100 | 60,277,072 | 2.32 |
| 2026-09-16 | 39.40 | 41.55 | 42.11 | 39.24 | +4.92% | 1,976,600 | 80,614,944 | 3.11 |
| 2026-09-15 | 39.24 | 39.60 | 39.89 | 38.77 | +0.00% | 878,700 | 34,419,096 | 1.38 |
| 2026-09-14 | 39.50 | 39.60 | 40.25 | 38.53 | +1.10% | 1,141,600 | 45,208,420 | 1.79 |
| 2026-09-11 | 39.50 | 39.17 | 39.78 | 37.37 | -1.58% | 1,988,000 | 76,367,352 | 3.13 |
| 2026-09-10 | 39.78 | 39.80 | 40.36 | 38.98 | +0.10% | 1,324,200 | 52,452,804 | 2.08 |
| 2026-09-09 | 39.91 | 39.76 | 40.53 | 39.30 | -0.70% | 1,366,700 | 54,519,804 | 2.15 |
| 2026-09-08 | 40.81 | 40.04 | 40.83 | 39.91 | -1.21% | 985,100 | 39,747,364 | 1.55 |
| 2026-09-07 | 40.95 | 40.53 | 41.16 | 40.40 | -0.42% | 1,135,700 | 46,252,712 | 1.79 |
| 2026-09-04 | 41.06 | 40.70 | 42.39 | 40.52 | -1.86% | 1,169,000 | 48,205,676 | 1.84 |
| 2026-09-03 | 42.22 | 41.47 | 42.33 | 41.02 | -1.10% | 1,139,300 | 47,480,048 | 1.79 |
| 2026-09-02 | 43.80 | 41.93 | 43.80 | 41.65 | -2.44% | 1,372,900 | 57,961,184 | 2.16 |
| 2026-09-01 | 43.01 | 42.98 | 43.20 | 42.30 | +0.23% | 1,465,700 | 62,889,256 | 2.30 |
| 2026-08-31 | 42.23 | 42.88 | 43.18 | 41.42 | +0.54% | 1,670,500 | 70,702,784 | 2.63 |
| 2026-08-28 | 42.88 | 42.65 | 43.60 | 42.24 | +0.45% | 1,662,100 | 71,432,296 | 2.61 |
| 2026-08-27 | 40.77 | 42.46 | 43.47 | 40.50 | +5.65% | 2,699,000 | 114,602,632 | 4.24 |
| 2026-08-26 | 39.96 | 40.19 | 40.50 | 39.70 | +0.58% | 1,462,800 | 58,692,312 | 2.30 |
需要全历史数据与程序化访问？
查看 安邦护卫 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=sh603373 获取全部历史日线。