金辰股份
sh603396 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）
28.33
涨跌幅
-2.88%
成交量
5,630,200 股
成交额
161,019,360 元
换手率
4.06%
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 | 28.90 | 28.33 | 29.35 | 28.29 | -2.88% | 5,630,200 | 161,019,360 | 4.06 |
| 2026-10-13 | 28.29 | 29.17 | 29.52 | 27.83 | +1.36% | 9,506,200 | 273,315,680 | 6.86 |
| 2026-10-12 | 29.80 | 28.78 | 29.98 | 28.74 | -5.17% | 9,767,800 | 284,379,200 | 7.05 |
| 2026-10-09 | 31.60 | 30.35 | 31.98 | 29.51 | -4.89% | 16,296,700 | 495,453,440 | 11.76 |
| 2026-10-08 | 32.81 | 31.91 | 33.97 | 31.85 | -4.75% | 22,596,600 | 738,912,384 | 16.31 |
| 2026-09-30 | 34.80 | 33.50 | 38.81 | 33.40 | -5.05% | 32,649,700 | 1,171,989,632 | 23.57 |
| 2026-09-29 | 38.51 | 35.28 | 39.25 | 35.28 | -10.00% | 14,793,400 | 531,242,432 | 10.68 |
| 2026-09-28 | 39.20 | 39.20 | 39.20 | 36.40 | +9.99% | 23,510,900 | 910,810,368 | 16.97 |
| 2026-09-24 | 32.77 | 35.64 | 35.64 | 32.77 | +10.00% | 11,035,800 | 383,309,984 | 7.97 |
| 2026-09-23 | 29.45 | 32.40 | 32.40 | 29.43 | +10.02% | 5,648,200 | 178,691,600 | 4.08 |
| 2026-09-22 | 29.80 | 29.45 | 30.06 | 29.42 | -1.51% | 5,854,900 | 173,537,712 | 4.23 |
| 2026-09-21 | 28.00 | 29.90 | 30.45 | 27.80 | +5.88% | 9,652,500 | 285,429,216 | 6.97 |
| 2026-09-18 | 27.14 | 28.24 | 28.50 | 27.14 | +4.83% | 6,901,300 | 192,706,144 | 4.98 |
| 2026-09-17 | 26.65 | 26.94 | 27.65 | 26.38 | +1.09% | 5,406,300 | 146,231,264 | 3.90 |
| 2026-09-16 | 26.09 | 26.65 | 26.74 | 25.92 | +1.80% | 2,914,400 | 77,191,352 | 2.10 |
| 2026-09-15 | 26.88 | 26.18 | 26.93 | 26.00 | -1.76% | 2,654,300 | 70,082,224 | 1.92 |
| 2026-09-14 | 26.66 | 26.65 | 26.93 | 26.35 | -0.93% | 2,273,400 | 60,637,208 | 1.64 |
| 2026-09-11 | 27.16 | 26.90 | 27.67 | 26.38 | -2.54% | 5,206,200 | 139,747,568 | 3.76 |
| 2026-09-10 | 28.31 | 27.60 | 28.38 | 27.60 | -2.99% | 4,384,000 | 122,532,944 | 3.16 |
| 2026-09-09 | 29.05 | 28.45 | 29.25 | 28.04 | -2.37% | 5,915,700 | 168,969,536 | 4.27 |
| 2026-09-08 | 28.96 | 29.14 | 29.28 | 28.60 | +0.21% | 5,574,900 | 161,691,344 | 4.02 |
| 2026-09-07 | 29.08 | 29.08 | 29.20 | 28.48 | +0.76% | 4,636,300 | 134,201,728 | 3.35 |
| 2026-09-04 | 29.35 | 28.86 | 29.87 | 28.70 | -1.50% | 5,150,900 | 150,559,664 | 3.72 |
| 2026-09-03 | 30.10 | 29.30 | 30.15 | 29.03 | -1.05% | 6,246,600 | 183,678,816 | 4.51 |
| 2026-09-02 | 30.00 | 29.61 | 30.35 | 29.57 | -2.41% | 6,622,800 | 197,577,696 | 4.78 |
| 2026-09-01 | 31.17 | 30.34 | 31.56 | 30.17 | -1.69% | 9,723,400 | 298,741,568 | 7.02 |
| 2026-08-31 | 31.00 | 30.86 | 32.22 | 30.57 | -3.26% | 13,587,900 | 423,824,096 | 9.81 |
| 2026-08-28 | 28.68 | 31.90 | 31.90 | 28.45 | +10.00% | 15,741,100 | 478,784,768 | 11.36 |
| 2026-08-27 | 28.16 | 29.00 | 30.44 | 27.45 | +1.97% | 16,761,200 | 477,305,472 | 12.10 |
| 2026-08-26 | 28.44 | 28.44 | 28.44 | 28.44 | +10.02% | 4,057,300 | 115,390,296 | 2.93 |
需要全历史数据与程序化访问？
查看 金辰股份 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=sh603396 获取全部历史日线。