陕西旅游
sh603402 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）
56.67
涨跌幅
-2.56%
成交量
921,500 股
成交额
52,789,448 元
换手率
3.67%
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 | 57.98 | 56.67 | 58.58 | 56.64 | -2.56% | 921,500 | 52,789,448 | 3.67 |
| 2026-10-13 | 57.60 | 58.16 | 58.49 | 56.20 | +0.36% | 1,152,000 | 66,246,592 | 4.58 |
| 2026-10-12 | 59.08 | 57.95 | 59.09 | 57.65 | -1.91% | 947,500 | 55,076,620 | 3.77 |
| 2026-10-09 | 57.58 | 59.08 | 59.26 | 56.81 | +2.39% | 1,663,600 | 96,365,896 | 6.62 |
| 2026-10-08 | 59.18 | 57.70 | 59.19 | 57.52 | -1.95% | 1,323,400 | 76,941,824 | 5.27 |
| 2026-09-30 | 60.00 | 58.85 | 60.33 | 58.80 | -1.56% | 1,305,000 | 77,254,088 | 5.19 |
| 2026-09-29 | 59.50 | 59.78 | 59.97 | 59.31 | +0.47% | 1,194,800 | 71,266,976 | 4.75 |
| 2026-09-28 | 60.94 | 59.50 | 61.34 | 59.19 | -1.90% | 1,319,100 | 78,783,376 | 5.25 |
| 2026-09-24 | 61.83 | 60.65 | 61.99 | 60.35 | -2.19% | 1,754,800 | 106,774,600 | 6.98 |
| 2026-09-23 | 62.66 | 62.01 | 63.39 | 61.97 | -0.94% | 1,961,400 | 122,563,320 | 7.80 |
| 2026-09-22 | 63.81 | 62.60 | 64.15 | 62.17 | -3.01% | 3,111,900 | 195,852,192 | 12.38 |
| 2026-09-21 | 65.00 | 64.54 | 66.20 | 63.83 | +0.55% | 4,979,800 | 322,281,856 | 19.81 |
| 2026-09-18 | 58.00 | 64.19 | 64.19 | 57.98 | +10.01% | 4,171,500 | 260,886,624 | 16.60 |
| 2026-09-17 | 58.28 | 58.35 | 58.94 | 57.85 | +0.99% | 2,211,200 | 129,097,296 | 8.80 |
| 2026-09-16 | 57.99 | 57.78 | 58.00 | 57.20 | -0.77% | 1,781,300 | 102,606,208 | 7.09 |
| 2026-09-15 | 60.38 | 58.23 | 60.77 | 58.23 | -4.04% | 3,230,800 | 190,377,568 | 12.85 |
| 2026-09-14 | 60.65 | 60.68 | 62.60 | 60.64 | -1.75% | 2,280,300 | 139,378,624 | 9.07 |
| 2026-09-11 | 66.12 | 61.76 | 66.56 | 61.31 | -7.67% | 3,628,500 | 228,083,024 | 14.44 |
| 2026-09-10 | 71.31 | 66.89 | 71.50 | 66.88 | -3.94% | 3,433,900 | 233,700,288 | 13.66 |
| 2026-09-09 | 71.52 | 69.63 | 71.88 | 69.00 | -4.21% | 3,497,000 | 244,347,344 | 13.91 |
| 2026-09-08 | 72.92 | 72.69 | 75.63 | 72.25 | -1.84% | 3,638,700 | 266,313,568 | 14.48 |
| 2026-09-07 | 72.86 | 74.05 | 74.98 | 72.00 | +1.76% | 3,698,600 | 272,874,400 | 14.72 |
| 2026-09-04 | 73.00 | 72.77 | 76.42 | 71.68 | -3.68% | 4,397,100 | 323,775,552 | 17.50 |
| 2026-09-03 | 77.68 | 75.55 | 80.70 | 74.24 | -2.87% | 5,571,900 | 428,632,512 | 22.17 |
| 2026-09-02 | 73.93 | 77.78 | 77.85 | 71.12 | +5.97% | 5,802,900 | 440,859,168 | 23.09 |
| 2026-09-01 | 72.00 | 73.40 | 75.48 | 72.00 | +0.10% | 4,720,500 | 349,889,472 | 18.78 |
| 2026-08-31 | 70.16 | 73.33 | 75.00 | 69.18 | +6.63% | 5,372,500 | 387,924,576 | 21.38 |
| 2026-08-28 | 65.50 | 68.77 | 72.06 | 65.00 | +4.96% | 4,750,600 | 327,303,360 | 18.90 |
| 2026-08-27 | 64.68 | 65.52 | 66.02 | 64.03 | +0.60% | 2,114,700 | 137,994,224 | 8.41 |
| 2026-08-26 | 64.05 | 65.13 | 65.65 | 63.31 | +2.12% | 2,480,300 | 160,538,400 | 9.87 |
需要全历史数据与程序化访问？
查看 陕西旅游 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=sh603402 获取全部历史日线。