永臻股份

sh603381 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）

14.18

涨跌幅

-3.14%

成交量

2,279,800 股

成交额

32,749,898 元

换手率

1.60%

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	14.79	14.18	14.79	14.17	-3.14%	2,279,800	32,749,898	1.60
2026-10-13	14.70	14.64	14.83	14.12	-1.28%	4,041,100	58,431,876	2.84
2026-10-12	14.73	14.83	14.92	14.52	+0.82%	3,130,800	46,217,316	2.20
2026-10-09	14.70	14.71	14.75	14.20	-0.07%	2,978,900	43,195,720	2.10
2026-10-08	14.80	14.72	14.99	14.58	+0.00%	2,287,200	33,800,720	1.61
2026-09-30	14.80	14.72	14.93	14.65	-0.47%	1,621,200	23,947,932	1.14
2026-09-29	14.69	14.79	14.87	14.49	+1.16%	1,917,100	28,337,972	1.35
2026-09-28	14.90	14.62	14.98	14.53	-1.48%	2,718,500	39,968,540	1.91
2026-09-24	15.02	14.84	15.07	14.75	-1.59%	3,348,800	50,009,468	2.36
2026-09-23	15.01	15.08	15.23	14.91	+0.60%	2,785,700	42,084,068	1.96
2026-09-22	14.97	14.99	15.13	14.88	+0.74%	2,978,100	44,693,100	2.10
2026-09-21	14.64	14.88	14.96	14.60	+1.50%	3,479,400	51,556,836	2.45
2026-09-18	14.37	14.66	14.66	14.30	+2.02%	3,631,600	52,884,024	2.56
2026-09-17	14.58	14.37	14.61	14.14	+0.84%	4,246,200	60,970,704	2.99
2026-09-16	14.10	14.25	14.32	13.99	+0.78%	1,904,100	27,015,136	1.34
2026-09-15	14.10	14.14	14.35	14.10	-1.39%	2,054,700	29,174,428	1.45
2026-09-14	14.24	14.34	14.57	14.17	+0.56%	3,045,100	43,780,952	2.14
2026-09-11	14.58	14.26	14.65	14.10	-2.73%	3,039,100	43,461,752	2.14
2026-09-10	14.83	14.66	14.87	14.59	-1.68%	2,296,300	33,811,184	1.62
2026-09-09	15.08	14.91	15.08	14.81	-1.00%	2,716,200	40,524,308	1.91
2026-09-08	14.91	15.06	15.08	14.83	+1.01%	2,401,600	36,034,004	1.69
2026-09-07	15.08	14.91	15.08	14.73	-0.67%	3,172,800	47,400,936	2.23
2026-09-04	15.18	15.01	15.28	14.94	-0.13%	3,950,100	59,902,048	2.78
2026-09-03	15.14	15.03	15.37	14.93	-0.60%	3,267,300	49,385,236	2.30
2026-09-02	15.20	15.12	15.22	14.86	-0.85%	3,291,000	49,424,824	2.32
2026-09-01	15.32	15.25	15.44	15.22	-0.39%	3,176,800	48,705,816	2.23
2026-08-31	15.02	15.31	15.38	14.99	+0.66%	3,465,500	52,682,912	2.44
2026-08-28	15.23	15.21	15.34	15.12	-0.91%	4,116,900	62,696,588	2.90
2026-08-27	15.35	15.35	15.42	15.15	-0.65%	4,828,500	73,847,880	3.40
2026-08-26	15.74	15.45	15.75	15.42	-2.15%	5,660,300	87,964,280	3.98

需要全历史数据与程序化访问？查看永臻股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603381 获取全部历史日线。