勘设股份
sh603458 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）
10.91
涨跌幅
+2.06%
成交量
15,061,600 股
成交额
164,631,712 元
换手率
4.92%
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 | 10.80 | 10.91 | 11.19 | 10.50 | +2.06% | 15,061,600 | 164,631,712 | 4.92 |
| 2026-10-13 | 10.69 | 10.69 | 10.89 | 10.52 | +0.09% | 10,320,400 | 110,506,992 | 3.37 |
| 2026-10-12 | 10.95 | 10.68 | 11.15 | 10.62 | -2.82% | 10,626,200 | 115,657,536 | 3.47 |
| 2026-10-09 | 10.78 | 10.99 | 11.14 | 10.37 | +2.04% | 12,144,300 | 131,413,904 | 3.97 |
| 2026-10-08 | 10.46 | 10.77 | 10.91 | 10.40 | +3.36% | 9,213,700 | 99,012,208 | 3.01 |
| 2026-09-30 | 11.00 | 10.42 | 11.05 | 10.40 | -4.40% | 10,883,000 | 115,125,392 | 3.56 |
| 2026-09-29 | 10.41 | 10.90 | 11.19 | 10.41 | +3.61% | 14,135,600 | 153,787,776 | 4.62 |
| 2026-09-28 | 10.82 | 10.52 | 10.94 | 10.36 | -2.68% | 6,925,500 | 72,732,680 | 2.26 |
| 2026-09-24 | 10.89 | 10.81 | 10.95 | 10.75 | -0.73% | 4,562,300 | 49,472,968 | 1.49 |
| 2026-09-23 | 10.96 | 10.89 | 11.09 | 10.82 | -1.18% | 6,601,800 | 72,292,592 | 2.16 |
| 2026-09-22 | 10.92 | 11.02 | 11.09 | 10.82 | +1.01% | 8,267,900 | 90,820,408 | 2.70 |
| 2026-09-21 | 10.77 | 10.91 | 11.04 | 10.70 | +1.39% | 9,519,000 | 103,882,952 | 3.11 |
| 2026-09-18 | 10.95 | 10.76 | 10.95 | 10.66 | -1.19% | 12,046,300 | 129,759,792 | 3.94 |
| 2026-09-17 | 11.22 | 10.89 | 11.23 | 10.51 | -2.77% | 16,704,800 | 181,032,848 | 5.46 |
| 2026-09-16 | 10.97 | 11.20 | 11.26 | 10.74 | +2.00% | 10,942,900 | 120,590,128 | 3.57 |
| 2026-09-15 | 10.75 | 10.98 | 11.13 | 10.71 | +2.14% | 10,416,500 | 114,372,960 | 3.40 |
| 2026-09-14 | 11.05 | 10.75 | 11.11 | 10.65 | -2.89% | 13,141,900 | 143,132,976 | 4.29 |
| 2026-09-11 | 10.91 | 11.07 | 11.11 | 10.63 | +0.45% | 16,153,400 | 176,295,120 | 5.28 |
| 2026-09-10 | 10.89 | 11.02 | 11.40 | 10.89 | +0.73% | 21,505,100 | 239,469,424 | 7.03 |
| 2026-09-09 | 10.70 | 10.94 | 11.00 | 10.52 | +1.67% | 15,955,200 | 172,579,824 | 5.21 |
| 2026-09-08 | 10.65 | 10.76 | 10.80 | 10.41 | +3.07% | 17,683,200 | 188,639,552 | 5.78 |
| 2026-09-07 | 9.97 | 10.44 | 10.83 | 9.96 | +4.71% | 27,493,700 | 287,500,544 | 8.98 |
| 2026-09-04 | 9.83 | 9.97 | 10.20 | 9.76 | +2.05% | 16,577,000 | 165,427,168 | 5.42 |
| 2026-09-03 | 9.83 | 9.77 | 9.98 | 9.69 | -0.61% | 10,079,700 | 98,853,832 | 3.29 |
| 2026-09-02 | 9.53 | 9.83 | 10.03 | 9.43 | +2.50% | 16,208,500 | 159,066,624 | 5.29 |
| 2026-09-01 | 9.30 | 9.59 | 9.79 | 9.22 | +3.12% | 12,307,000 | 116,768,792 | 4.02 |
| 2026-08-31 | 9.01 | 9.30 | 9.38 | 8.90 | +2.65% | 9,496,300 | 86,961,504 | 3.10 |
| 2026-08-28 | 9.16 | 9.06 | 9.27 | 9.06 | -0.44% | 9,318,500 | 85,163,136 | 3.04 |
| 2026-08-27 | 9.16 | 9.10 | 9.39 | 9.02 | -2.47% | 14,171,600 | 129,896,552 | 4.63 |
| 2026-08-26 | 9.83 | 9.33 | 9.85 | 9.24 | -3.22% | 10,807,000 | 101,785,144 | 3.53 |
需要全历史数据与程序化访问？
查看 勘设股份 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=sh603458 获取全部历史日线。