永杉锂业

sh603399 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）

12.19

涨跌幅

-3.71%

成交量

27,345,500 股

成交额

339,017,568 元

换手率

5.34%

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	12.57	12.19	12.80	12.16	-3.71%	27,345,500	339,017,568	5.34
2026-10-13	12.92	12.66	13.25	12.19	-3.21%	45,989,600	579,278,016	8.98
2026-10-12	13.65	13.08	14.11	13.07	-6.90%	52,967,600	718,880,768	10.34
2026-10-09	13.39	14.05	14.46	13.19	+3.69%	84,248,600	1,166,494,592	16.45
2026-10-08	13.01	13.55	14.04	13.01	+4.15%	45,134,200	611,198,208	8.81
2026-09-30	13.29	13.01	13.29	12.90	-1.14%	18,342,700	239,308,576	3.58
2026-09-29	12.68	13.16	13.36	12.68	+3.79%	29,195,100	382,526,496	5.70
2026-09-28	13.00	12.68	13.09	12.60	-4.08%	20,326,800	259,814,960	3.97
2026-09-24	13.42	13.22	13.54	13.21	-2.36%	15,457,100	206,006,544	3.02
2026-09-23	14.02	13.54	14.08	13.49	-3.22%	26,542,400	361,379,520	5.18
2026-09-22	13.99	13.99	14.09	13.86	-0.14%	25,620,900	358,851,008	5.00
2026-09-21	13.84	14.01	14.13	13.73	+1.52%	32,583,800	453,775,616	6.36
2026-09-18	13.90	13.80	13.95	13.67	-0.22%	28,639,700	394,179,584	5.59
2026-09-17	13.71	13.83	13.94	13.55	+0.36%	28,135,500	387,984,224	5.49
2026-09-16	13.60	13.78	13.85	13.35	+0.95%	27,520,100	375,855,264	5.37
2026-09-15	13.41	13.65	13.79	13.39	+0.52%	24,471,200	333,867,392	4.78
2026-09-14	13.30	13.58	13.69	13.15	+1.72%	23,624,200	318,960,064	4.61
2026-09-11	13.40	13.35	13.44	12.98	-2.70%	28,318,000	373,545,632	5.53
2026-09-10	13.78	13.72	13.80	13.59	-1.08%	16,777,600	229,916,288	3.27
2026-09-09	13.91	13.87	13.98	13.69	-0.57%	22,647,100	313,432,832	4.42
2026-09-08	13.92	13.95	14.14	13.81	+0.29%	24,817,900	346,711,104	4.84
2026-09-07	13.73	13.91	13.91	13.53	+0.43%	24,741,100	340,923,456	4.83
2026-09-04	14.34	13.85	14.38	13.70	-3.21%	37,329,600	524,069,408	7.29
2026-09-03	14.66	14.31	14.68	14.25	-0.69%	28,284,400	407,919,392	5.52
2026-09-02	14.70	14.41	14.73	14.17	-3.22%	34,926,400	502,031,200	6.82
2026-09-01	15.16	14.89	15.27	14.85	-1.97%	35,838,800	537,864,384	7.00
2026-08-31	15.30	15.19	15.39	14.84	-0.72%	44,398,300	670,277,696	8.67
2026-08-28	15.50	15.30	15.50	14.95	+1.46%	55,710,300	850,221,760	10.87
2026-08-27	14.72	15.08	15.09	14.57	+1.89%	45,428,700	677,143,552	8.87
2026-08-26	14.40	14.80	15.32	14.40	+1.86%	49,948,000	744,632,448	9.75

需要全历史数据与程序化访问？查看永杉锂业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603399 获取全部历史日线。