顶点软件

sh603383 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）

27.60

涨跌幅

-0.61%

成交量

1,622,800 股

成交额

44,949,024 元

换手率

0.79%

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	27.59	27.60	27.92	27.53	-0.61%	1,622,800	44,949,024	0.79
2026-10-13	27.25	27.77	28.04	27.14	+0.69%	2,883,500	79,719,664	1.40
2026-10-12	26.96	27.58	27.73	26.96	+1.51%	2,620,800	71,830,312	1.28
2026-10-09	26.21	27.17	27.19	25.81	+4.06%	3,598,000	95,473,104	1.75
2026-10-08	26.80	26.11	26.95	25.99	-2.50%	1,804,700	47,634,960	0.88
2026-09-30	26.94	26.78	27.02	26.71	-0.19%	1,099,000	29,470,652	0.54
2026-09-29	26.61	26.83	27.04	26.53	+0.83%	1,140,300	30,650,488	0.56
2026-09-28	26.97	26.61	26.97	26.32	-0.82%	1,396,000	37,093,376	0.68
2026-09-24	27.23	26.83	27.29	26.83	-1.29%	1,033,000	27,885,552	0.50
2026-09-23	27.68	27.18	27.68	27.18	-1.81%	1,423,200	38,833,544	0.69
2026-09-22	27.50	27.68	27.98	27.35	+0.87%	2,560,500	70,872,200	1.25
2026-09-21	27.10	27.44	27.45	27.10	+1.52%	2,365,600	64,521,436	1.15
2026-09-18	26.77	27.03	27.09	26.70	+1.46%	1,712,000	46,164,524	0.83
2026-09-17	26.67	26.64	27.00	26.54	-0.89%	1,190,500	31,756,744	0.58
2026-09-16	26.53	26.88	26.88	26.05	+1.17%	2,275,100	60,393,208	1.11
2026-09-15	26.84	26.57	26.98	26.53	-0.67%	1,453,400	38,786,964	0.71
2026-09-14	26.51	26.75	27.02	26.51	+0.49%	1,494,000	40,016,340	0.73
2026-09-11	27.73	26.62	27.73	26.41	-4.49%	4,728,400	126,701,984	2.30
2026-09-10	27.99	27.87	28.00	27.70	-0.57%	1,580,200	44,015,540	0.77
2026-09-09	28.43	28.03	28.45	27.90	-1.82%	2,620,800	73,568,672	1.28
2026-09-08	28.74	28.55	29.20	28.44	-1.04%	3,111,200	89,297,408	1.51
2026-09-07	29.42	28.85	29.55	28.46	-1.37%	4,823,100	139,108,896	2.35
2026-09-04	28.69	29.25	30.12	28.69	+2.88%	6,179,900	183,007,072	3.01
2026-09-03	28.61	28.43	29.17	28.32	+0.18%	2,572,400	73,796,344	1.25
2026-09-02	28.65	28.38	28.86	28.13	-1.80%	2,509,000	71,283,640	1.22
2026-09-01	29.00	28.90	29.48	28.78	-0.86%	4,064,800	118,060,864	1.98
2026-08-31	29.06	29.15	29.29	28.57	-0.92%	2,645,200	76,616,232	1.29
2026-08-28	29.49	29.42	29.97	29.38	-0.24%	2,733,200	81,132,624	1.33
2026-08-27	29.24	29.49	29.66	28.93	+0.55%	2,758,000	80,742,952	1.34
2026-08-26	28.59	29.33	29.78	28.42	+2.55%	4,307,500	126,029,760	2.10

需要全历史数据与程序化访问？查看顶点软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603383 获取全部历史日线。