信捷电气
sh603416 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）
43.56
涨跌幅
-1.71%
成交量
989,300 股
成交额
43,233,380 元
换手率
0.71%
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 | 44.33 | 43.56 | 44.36 | 43.48 | -1.71% | 989,300 | 43,233,380 | 0.71 |
| 2026-10-13 | 44.10 | 44.32 | 44.74 | 43.35 | -0.40% | 1,314,300 | 57,844,232 | 0.94 |
| 2026-10-12 | 44.85 | 44.50 | 45.01 | 44.37 | -1.35% | 1,103,700 | 49,344,344 | 0.79 |
| 2026-10-09 | 44.39 | 45.11 | 45.40 | 43.32 | +2.17% | 1,679,300 | 74,437,584 | 1.20 |
| 2026-10-08 | 46.29 | 44.15 | 46.29 | 43.90 | -4.04% | 2,145,700 | 96,095,728 | 1.54 |
| 2026-09-30 | 46.40 | 46.01 | 46.80 | 45.68 | -0.37% | 992,200 | 45,922,272 | 0.71 |
| 2026-09-29 | 45.18 | 46.18 | 46.29 | 45.18 | +1.49% | 924,700 | 42,521,972 | 0.66 |
| 2026-09-28 | 46.15 | 45.50 | 46.49 | 45.15 | -1.88% | 1,346,500 | 61,540,092 | 0.96 |
| 2026-09-24 | 46.51 | 46.37 | 47.14 | 46.28 | -0.73% | 1,135,200 | 53,056,528 | 0.81 |
| 2026-09-23 | 46.81 | 46.71 | 47.05 | 46.44 | -0.36% | 973,800 | 45,586,780 | 0.70 |
| 2026-09-22 | 47.01 | 46.88 | 47.28 | 46.70 | +0.11% | 1,224,200 | 57,577,584 | 0.88 |
| 2026-09-21 | 46.81 | 46.83 | 47.53 | 46.75 | -0.04% | 1,356,200 | 63,799,324 | 0.97 |
| 2026-09-18 | 46.73 | 46.85 | 47.38 | 46.73 | +0.26% | 1,500,900 | 70,524,008 | 1.08 |
| 2026-09-17 | 46.14 | 46.73 | 47.05 | 46.02 | +0.67% | 1,723,300 | 80,321,664 | 1.23 |
| 2026-09-16 | 45.45 | 46.42 | 46.50 | 45.25 | +1.84% | 1,189,100 | 54,617,992 | 0.85 |
| 2026-09-15 | 46.00 | 45.58 | 46.24 | 45.57 | -0.91% | 971,600 | 44,579,228 | 0.70 |
| 2026-09-14 | 45.50 | 46.00 | 46.62 | 45.25 | +0.90% | 1,031,100 | 47,557,864 | 0.74 |
| 2026-09-11 | 45.59 | 45.59 | 45.98 | 45.00 | -1.06% | 1,569,800 | 71,237,544 | 1.12 |
| 2026-09-10 | 47.10 | 46.08 | 47.10 | 45.92 | -2.91% | 1,590,600 | 73,773,816 | 1.14 |
| 2026-09-09 | 47.68 | 47.46 | 48.29 | 47.24 | -0.88% | 1,141,800 | 54,321,780 | 0.82 |
| 2026-09-08 | 48.56 | 47.88 | 48.98 | 47.70 | -1.40% | 1,384,500 | 66,619,408 | 0.99 |
| 2026-09-07 | 47.10 | 48.56 | 49.20 | 47.08 | +3.03% | 2,363,000 | 114,159,336 | 1.69 |
| 2026-09-04 | 48.10 | 47.13 | 48.51 | 46.93 | -1.87% | 1,445,100 | 68,901,104 | 1.04 |
| 2026-09-03 | 47.61 | 48.03 | 48.46 | 47.56 | +1.46% | 1,443,800 | 69,368,688 | 1.03 |
| 2026-09-02 | 47.47 | 47.34 | 47.77 | 47.12 | -1.35% | 969,100 | 45,951,568 | 0.69 |
| 2026-09-01 | 48.01 | 47.99 | 48.23 | 47.50 | -0.74% | 2,124,900 | 101,748,648 | 1.52 |
| 2026-08-31 | 46.70 | 48.35 | 48.56 | 46.36 | +3.14% | 2,941,300 | 140,654,208 | 2.11 |
| 2026-08-28 | 47.01 | 46.88 | 47.98 | 46.84 | -0.28% | 2,212,500 | 104,741,984 | 1.59 |
| 2026-08-27 | 47.86 | 47.01 | 48.48 | 46.49 | +3.55% | 3,196,900 | 151,086,272 | 2.29 |
| 2026-08-26 | 44.75 | 45.40 | 45.69 | 44.72 | +0.60% | 1,576,400 | 71,327,760 | 1.13 |
需要全历史数据与程序化访问？
查看 信捷电气 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=sh603416 获取全部历史日线。