骏亚科技

sh603386 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）

18.41

涨跌幅

+5.38%

成交量

35,165,300 股

成交额

635,473,216 元

换手率

10.78%

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	17.90	18.41	18.98	16.73	+5.38%	35,165,300	635,473,216	10.78
2026-10-13	15.75	17.47	17.47	14.92	+10.01%	11,660,500	189,429,296	3.57
2026-10-12	16.43	15.88	16.48	15.69	-3.58%	9,239,600	147,809,552	2.83
2026-10-09	17.07	16.47	17.41	15.75	-5.89%	11,822,100	195,087,072	3.62
2026-10-08	17.57	17.50	18.03	17.16	+0.57%	11,497,700	201,369,968	3.52
2026-09-30	18.33	17.40	18.50	17.35	-5.69%	12,054,500	213,520,160	3.69
2026-09-29	17.50	18.45	18.65	17.26	+6.16%	16,188,000	294,587,200	4.96
2026-09-28	18.40	17.38	18.76	17.06	-5.90%	14,903,300	260,816,144	4.57
2026-09-24	19.07	18.47	19.60	18.37	-4.65%	14,847,000	279,362,400	4.55
2026-09-23	18.93	19.37	19.56	18.81	+2.22%	19,896,200	383,127,104	6.10
2026-09-22	18.24	18.95	19.22	18.11	+5.16%	22,536,600	421,433,280	6.91
2026-09-21	17.82	18.02	18.30	17.52	+2.15%	15,196,300	273,812,032	4.66
2026-09-18	17.70	17.64	18.21	17.34	+0.17%	20,454,600	362,749,536	6.27
2026-09-17	18.49	17.61	18.73	17.52	-6.48%	31,195,900	558,175,232	9.56
2026-09-16	18.15	18.83	18.93	17.40	+0.97%	46,826,700	861,049,856	14.35
2026-09-15	17.00	18.65	18.98	16.95	+8.12%	61,272,600	1,134,549,504	18.78
2026-09-14	16.21	17.25	17.43	15.68	+4.80%	41,446,500	697,168,384	12.70
2026-09-11	15.08	16.46	16.46	14.74	+10.03%	29,033,600	453,357,888	8.90
2026-09-10	14.63	14.96	15.30	14.53	+1.01%	9,598,200	143,670,240	2.94
2026-09-09	14.65	14.81	15.09	14.63	+1.44%	6,907,900	102,930,872	2.12
2026-09-08	14.34	14.60	14.86	14.34	+1.25%	6,608,600	96,794,680	2.03
2026-09-07	13.90	14.42	14.55	13.87	+3.97%	7,110,600	101,942,944	2.18
2026-09-04	14.18	13.87	14.38	13.78	-1.49%	4,368,500	61,176,528	1.34
2026-09-03	14.15	14.08	14.29	13.86	+0.21%	3,743,200	52,615,648	1.15
2026-09-02	14.07	14.05	14.16	13.96	-1.26%	3,852,200	54,200,832	1.18
2026-09-01	14.53	14.23	14.60	14.13	-1.93%	4,419,200	62,869,556	1.35
2026-08-31	14.02	14.51	14.53	13.86	+2.47%	4,445,100	63,859,116	1.36
2026-08-28	14.09	14.16	14.57	14.00	+0.07%	5,776,300	82,587,512	1.77
2026-08-27	13.72	14.15	14.22	13.72	+3.13%	6,794,800	95,495,248	2.08
2026-08-26	14.00	13.72	14.00	13.48	-0.87%	3,914,700	53,686,904	1.20

需要全历史数据与程序化访问？查看骏亚科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603386 获取全部历史日线。