三美股份
sh603379 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）
44.51
涨跌幅
-2.58%
成交量
3,967,600 股
成交额
178,414,176 元
换手率
0.65%
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 | 45.51 | 44.51 | 45.84 | 44.43 | -2.58% | 3,967,600 | 178,414,176 | 0.65 |
| 2026-10-13 | 45.80 | 45.69 | 45.85 | 44.54 | -0.82% | 7,331,000 | 331,765,376 | 1.20 |
| 2026-10-12 | 48.05 | 46.07 | 48.12 | 46.00 | -4.66% | 7,429,700 | 346,807,424 | 1.22 |
| 2026-10-09 | 47.56 | 48.32 | 48.66 | 47.06 | +1.19% | 5,706,600 | 273,138,080 | 0.93 |
| 2026-10-08 | 49.12 | 47.75 | 49.47 | 47.43 | -2.79% | 4,050,600 | 195,227,104 | 0.66 |
| 2026-09-30 | 49.21 | 49.12 | 50.00 | 48.80 | +0.16% | 2,710,100 | 133,713,528 | 0.44 |
| 2026-09-29 | 50.00 | 49.04 | 50.23 | 48.16 | -1.33% | 6,322,400 | 308,764,608 | 1.04 |
| 2026-09-28 | 50.03 | 49.70 | 50.30 | 49.25 | -0.66% | 5,061,400 | 251,614,304 | 0.83 |
| 2026-09-24 | 51.34 | 50.03 | 51.76 | 50.01 | -2.49% | 5,687,800 | 289,307,456 | 0.93 |
| 2026-09-23 | 51.99 | 51.31 | 51.99 | 50.08 | -0.87% | 6,344,300 | 323,552,480 | 1.04 |
| 2026-09-22 | 51.86 | 51.76 | 52.58 | 51.17 | +0.10% | 6,144,800 | 318,242,848 | 1.01 |
| 2026-09-21 | 51.15 | 51.71 | 52.17 | 50.60 | +1.11% | 6,994,200 | 360,729,824 | 1.15 |
| 2026-09-18 | 51.45 | 51.14 | 51.70 | 50.91 | -0.08% | 6,513,700 | 333,061,312 | 1.07 |
| 2026-09-17 | 51.68 | 51.18 | 52.75 | 51.12 | -0.97% | 5,538,700 | 286,209,792 | 0.91 |
| 2026-09-16 | 53.07 | 51.68 | 53.35 | 51.54 | -2.49% | 8,640,100 | 449,323,008 | 1.42 |
| 2026-09-15 | 53.60 | 53.00 | 54.47 | 52.92 | -1.16% | 4,848,800 | 259,596,880 | 0.79 |
| 2026-09-14 | 52.86 | 53.62 | 53.86 | 52.65 | +0.96% | 3,701,500 | 197,281,600 | 0.61 |
| 2026-09-11 | 55.67 | 53.11 | 55.70 | 52.80 | -5.55% | 9,300,600 | 497,039,808 | 1.52 |
| 2026-09-10 | 59.18 | 56.23 | 59.44 | 56.04 | -5.21% | 8,852,800 | 506,476,448 | 1.45 |
| 2026-09-09 | 59.37 | 59.32 | 59.88 | 58.90 | -0.27% | 2,735,900 | 162,106,992 | 0.45 |
| 2026-09-08 | 58.30 | 59.48 | 59.88 | 58.12 | +1.69% | 5,068,800 | 300,752,480 | 0.83 |
| 2026-09-07 | 58.39 | 58.49 | 58.75 | 57.39 | -0.12% | 3,986,900 | 232,147,648 | 0.65 |
| 2026-09-04 | 59.48 | 58.56 | 59.95 | 58.31 | -1.11% | 4,487,500 | 265,731,456 | 0.74 |
| 2026-09-03 | 58.84 | 59.22 | 59.64 | 58.53 | +1.23% | 4,729,900 | 280,016,096 | 0.77 |
| 2026-09-02 | 58.97 | 58.50 | 59.11 | 57.71 | -1.15% | 5,216,300 | 305,130,496 | 0.85 |
| 2026-09-01 | 58.14 | 59.18 | 60.08 | 58.00 | +0.77% | 6,671,800 | 395,477,632 | 1.09 |
| 2026-08-31 | 59.51 | 58.73 | 60.03 | 57.70 | -2.85% | 11,473,800 | 670,236,864 | 1.88 |
| 2026-08-28 | 59.59 | 60.45 | 61.00 | 59.16 | +1.15% | 8,945,400 | 536,916,992 | 1.47 |
| 2026-08-27 | 58.10 | 59.76 | 59.95 | 57.09 | +1.82% | 11,017,100 | 643,952,832 | 1.80 |
| 2026-08-26 | 59.05 | 58.69 | 60.14 | 58.17 | -1.39% | 7,375,900 | 432,795,552 | 1.21 |
需要全历史数据与程序化访问？
查看 三美股份 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=sh603379 获取全部历史日线。