鼎信通讯
sh603421 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）
5.91
涨跌幅
-3.59%
成交量
11,866,200 股
成交额
70,984,328 元
换手率
1.82%
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 | 6.16 | 5.91 | 6.16 | 5.89 | -3.59% | 11,866,200 | 70,984,328 | 1.82 |
| 2026-10-13 | 6.05 | 6.13 | 6.18 | 5.91 | +0.16% | 14,867,900 | 89,845,656 | 2.28 |
| 2026-10-12 | 6.13 | 6.12 | 6.20 | 6.06 | -0.97% | 11,634,000 | 71,191,264 | 1.78 |
| 2026-10-09 | 6.10 | 6.18 | 6.19 | 5.84 | +1.15% | 18,541,200 | 111,734,592 | 2.84 |
| 2026-10-08 | 6.29 | 6.11 | 6.29 | 6.04 | -1.13% | 14,445,400 | 88,921,560 | 2.21 |
| 2026-09-30 | 6.40 | 6.18 | 6.42 | 6.14 | -3.13% | 16,532,500 | 102,850,368 | 2.53 |
| 2026-09-29 | 6.18 | 6.38 | 6.50 | 6.15 | +3.24% | 22,053,200 | 139,949,472 | 3.38 |
| 2026-09-28 | 6.44 | 6.18 | 6.46 | 6.09 | -3.13% | 19,443,200 | 120,612,136 | 2.98 |
| 2026-09-24 | 6.48 | 6.38 | 6.52 | 6.34 | -1.85% | 22,057,300 | 141,382,688 | 3.38 |
| 2026-09-23 | 6.81 | 6.50 | 6.82 | 6.45 | -4.55% | 31,716,400 | 207,938,288 | 4.86 |
| 2026-09-22 | 6.96 | 6.81 | 7.05 | 6.72 | -3.13% | 29,521,900 | 202,091,568 | 4.53 |
| 2026-09-21 | 6.86 | 7.03 | 7.03 | 6.80 | +1.44% | 33,297,500 | 231,045,008 | 5.11 |
| 2026-09-18 | 7.00 | 6.93 | 7.32 | 6.86 | -1.14% | 49,198,100 | 345,917,984 | 7.54 |
| 2026-09-17 | 7.15 | 7.01 | 7.18 | 6.62 | -3.71% | 60,016,500 | 416,421,568 | 9.20 |
| 2026-09-16 | 7.05 | 7.28 | 7.56 | 7.05 | -3.96% | 68,272,000 | 498,986,560 | 10.47 |
| 2026-09-15 | 7.25 | 7.58 | 7.92 | 6.85 | +1.07% | 90,331,300 | 661,937,664 | 13.85 |
| 2026-09-14 | 7.82 | 7.50 | 8.00 | 7.22 | -6.48% | 90,651,100 | 682,787,392 | 13.90 |
| 2026-09-11 | 6.80 | 8.02 | 8.02 | 6.60 | +10.01% | 110,066,300 | 831,891,904 | 16.88 |
| 2026-09-10 | 7.29 | 7.29 | 7.29 | 6.84 | +9.95% | 45,827,600 | 326,814,912 | 7.03 |
| 2026-09-09 | 6.37 | 6.63 | 6.63 | 6.34 | +9.95% | 26,980,400 | 176,790,304 | 4.14 |
| 2026-09-08 | 5.90 | 6.03 | 6.07 | 5.89 | +2.20% | 8,683,300 | 52,189,572 | 1.33 |
| 2026-09-07 | 5.91 | 5.90 | 5.93 | 5.82 | +0.51% | 6,603,200 | 38,869,392 | 1.01 |
| 2026-09-04 | 5.92 | 5.87 | 6.02 | 5.84 | -0.51% | 8,722,000 | 51,832,220 | 1.34 |
| 2026-09-03 | 6.09 | 5.90 | 6.15 | 5.86 | -2.48% | 7,322,400 | 43,747,824 | 1.12 |
| 2026-09-02 | 6.06 | 6.05 | 6.07 | 5.94 | -0.33% | 5,471,200 | 32,856,960 | 0.84 |
| 2026-09-01 | 6.01 | 6.07 | 6.10 | 5.97 | +0.83% | 7,164,300 | 43,308,160 | 1.10 |
| 2026-08-31 | 5.92 | 6.02 | 6.04 | 5.87 | +0.84% | 8,855,700 | 52,796,228 | 1.36 |
| 2026-08-28 | 5.84 | 5.97 | 6.02 | 5.82 | +2.40% | 10,911,400 | 65,115,008 | 1.67 |
| 2026-08-27 | 5.73 | 5.83 | 5.88 | 5.63 | -1.85% | 10,814,000 | 62,703,536 | 1.66 |
| 2026-08-26 | 5.92 | 5.94 | 5.98 | 5.82 | -0.67% | 6,550,600 | 38,732,952 | 1.00 |
需要全历史数据与程序化访问？
查看 鼎信通讯 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=sh603421 获取全部历史日线。