盛景微
sh603375 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）
38.72
涨跌幅
-1.88%
成交量
2,065,500 股
成交额
80,158,808 元
换手率
3.24%
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 | 39.41 | 38.72 | 39.65 | 38.25 | -1.88% | 2,065,500 | 80,158,808 | 3.24 |
| 2026-10-13 | 37.37 | 39.46 | 40.20 | 36.01 | +2.87% | 3,345,800 | 127,363,040 | 5.25 |
| 2026-10-12 | 40.24 | 38.36 | 40.35 | 38.21 | -5.12% | 3,042,600 | 118,701,592 | 4.77 |
| 2026-10-09 | 41.82 | 40.43 | 42.10 | 38.58 | -3.23% | 3,673,000 | 147,188,176 | 5.76 |
| 2026-10-08 | 43.86 | 41.78 | 44.45 | 41.36 | -4.61% | 3,357,100 | 143,491,616 | 5.26 |
| 2026-09-30 | 47.00 | 43.80 | 47.50 | 43.80 | -5.75% | 4,059,800 | 183,989,248 | 6.37 |
| 2026-09-29 | 48.58 | 46.47 | 48.58 | 46.10 | -4.36% | 3,974,800 | 186,856,000 | 6.23 |
| 2026-09-28 | 48.75 | 48.59 | 49.50 | 46.11 | -1.34% | 6,427,000 | 307,332,512 | 10.08 |
| 2026-09-24 | 44.50 | 49.25 | 49.25 | 44.30 | +10.01% | 7,392,700 | 345,029,344 | 11.59 |
| 2026-09-23 | 47.94 | 44.77 | 47.95 | 44.76 | -7.54% | 8,651,100 | 396,655,744 | 13.56 |
| 2026-09-22 | 52.80 | 48.42 | 54.73 | 48.42 | -10.00% | 9,363,000 | 466,901,024 | 14.68 |
| 2026-09-21 | 53.01 | 53.80 | 54.01 | 50.96 | +4.08% | 8,392,900 | 444,186,944 | 13.16 |
| 2026-09-18 | 48.55 | 51.69 | 51.69 | 47.48 | +10.00% | 10,680,800 | 544,661,696 | 16.75 |
| 2026-09-17 | 47.15 | 46.99 | 49.30 | 46.86 | -0.97% | 3,004,900 | 143,257,824 | 4.71 |
| 2026-09-16 | 44.87 | 47.45 | 48.10 | 44.70 | +5.54% | 3,546,300 | 166,782,112 | 5.56 |
| 2026-09-15 | 43.38 | 44.96 | 46.18 | 43.38 | +3.64% | 2,349,600 | 105,278,976 | 3.68 |
| 2026-09-14 | 43.50 | 43.38 | 44.18 | 42.50 | -0.25% | 1,432,700 | 62,097,264 | 2.25 |
| 2026-09-11 | 44.91 | 43.49 | 45.00 | 42.77 | -4.12% | 2,227,200 | 97,251,360 | 3.49 |
| 2026-09-10 | 46.69 | 45.36 | 46.69 | 45.00 | -2.85% | 1,619,100 | 74,307,904 | 2.54 |
| 2026-09-09 | 46.76 | 46.69 | 47.33 | 45.86 | -0.21% | 2,492,000 | 116,114,736 | 3.91 |
| 2026-09-08 | 45.60 | 46.79 | 47.50 | 45.02 | +2.56% | 3,751,200 | 173,861,632 | 5.88 |
| 2026-09-07 | 43.18 | 45.62 | 46.39 | 43.18 | +5.12% | 3,690,100 | 165,965,328 | 5.79 |
| 2026-09-04 | 43.70 | 43.40 | 45.29 | 43.01 | -0.69% | 3,294,900 | 145,489,136 | 5.17 |
| 2026-09-03 | 45.00 | 43.70 | 45.28 | 43.03 | +0.85% | 5,951,800 | 261,703,408 | 9.33 |
| 2026-09-02 | 39.00 | 43.33 | 43.33 | 38.58 | +10.00% | 3,556,300 | 148,700,752 | 5.58 |
| 2026-09-01 | 40.48 | 39.39 | 40.58 | 39.00 | -2.91% | 1,921,500 | 76,306,864 | 3.01 |
| 2026-08-31 | 37.40 | 40.57 | 40.98 | 37.30 | +7.33% | 2,863,900 | 113,978,144 | 4.49 |
| 2026-08-28 | 38.05 | 37.80 | 38.76 | 37.65 | -0.60% | 1,113,100 | 42,537,752 | 1.75 |
| 2026-08-27 | 37.00 | 38.03 | 38.13 | 37.00 | +2.48% | 1,080,900 | 40,776,400 | 1.69 |
| 2026-08-26 | 37.58 | 37.11 | 37.86 | 36.66 | -1.07% | 852,000 | 31,695,788 | 1.34 |
需要全历史数据与程序化访问？
查看 盛景微 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=sh603375 获取全部历史日线。