红板科技
sh603459 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）
73.04
涨跌幅
-4.93%
成交量
5,971,200 股
成交额
448,587,616 元
换手率
7.29%
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 | 75.50 | 73.04 | 77.18 | 72.50 | -4.93% | 5,971,200 | 448,587,616 | 7.29 |
| 2026-10-13 | 71.03 | 76.83 | 78.86 | 69.01 | +4.25% | 8,881,800 | 659,163,712 | 10.85 |
| 2026-10-12 | 73.51 | 73.70 | 75.98 | 72.32 | +0.26% | 5,147,600 | 381,621,440 | 6.29 |
| 2026-10-09 | 74.10 | 73.51 | 74.86 | 70.00 | -2.13% | 6,894,400 | 497,157,376 | 8.42 |
| 2026-10-08 | 77.12 | 75.11 | 79.21 | 74.10 | -4.07% | 8,093,800 | 618,653,504 | 9.89 |
| 2026-09-30 | 83.83 | 78.30 | 84.18 | 77.50 | -6.36% | 7,855,200 | 629,425,984 | 9.60 |
| 2026-09-29 | 83.40 | 83.62 | 84.46 | 82.76 | -0.54% | 4,390,900 | 367,114,752 | 5.36 |
| 2026-09-28 | 85.00 | 84.07 | 86.18 | 83.66 | -1.28% | 5,442,400 | 462,272,672 | 6.65 |
| 2026-09-24 | 88.10 | 85.16 | 88.27 | 85.13 | -4.08% | 7,232,500 | 623,108,544 | 8.83 |
| 2026-09-23 | 89.00 | 88.78 | 89.92 | 88.18 | -1.14% | 6,880,600 | 610,996,864 | 8.40 |
| 2026-09-22 | 93.00 | 89.80 | 93.00 | 89.41 | -1.97% | 11,217,500 | 1,020,465,856 | 13.70 |
| 2026-09-21 | 89.62 | 91.60 | 92.38 | 88.01 | +2.58% | 13,172,200 | 1,184,670,336 | 16.09 |
| 2026-09-18 | 89.28 | 89.30 | 90.59 | 87.45 | +1.39% | 9,759,700 | 870,600,704 | 11.92 |
| 2026-09-17 | 90.58 | 88.08 | 91.73 | 88.00 | -3.38% | 9,825,000 | 878,363,200 | 12.00 |
| 2026-09-16 | 89.46 | 91.16 | 92.20 | 88.42 | +1.30% | 11,643,800 | 1,053,472,768 | 14.22 |
| 2026-09-15 | 89.84 | 89.99 | 93.40 | 89.70 | -1.27% | 11,551,800 | 1,054,341,696 | 14.11 |
| 2026-09-14 | 86.70 | 91.15 | 91.80 | 86.58 | +2.95% | 12,877,000 | 1,164,117,248 | 15.73 |
| 2026-09-11 | 84.99 | 88.54 | 89.02 | 83.20 | +1.77% | 11,521,500 | 997,463,744 | 14.07 |
| 2026-09-10 | 85.94 | 87.00 | 89.30 | 85.70 | -1.16% | 7,844,500 | 686,689,600 | 9.58 |
| 2026-09-09 | 88.50 | 88.02 | 89.50 | 86.66 | +0.73% | 9,003,800 | 795,566,016 | 11.00 |
| 2026-09-08 | 88.62 | 87.38 | 90.50 | 86.50 | -2.20% | 10,184,900 | 901,611,264 | 12.44 |
| 2026-09-07 | 86.86 | 89.35 | 91.18 | 85.88 | +4.76% | 11,465,400 | 1,017,180,352 | 14.01 |
| 2026-09-04 | 88.36 | 85.29 | 89.50 | 84.88 | -2.71% | 9,103,700 | 793,118,656 | 11.12 |
| 2026-09-03 | 88.99 | 87.67 | 89.19 | 86.31 | -0.24% | 7,569,400 | 663,445,056 | 9.25 |
| 2026-09-02 | 91.14 | 87.88 | 92.80 | 87.82 | -4.07% | 10,808,700 | 965,717,888 | 13.20 |
| 2026-09-01 | 94.01 | 91.61 | 94.18 | 90.30 | -3.54% | 15,815,000 | 1,458,856,448 | 19.32 |
| 2026-08-31 | 83.03 | 94.97 | 94.97 | 82.81 | +10.00% | 21,538,800 | 1,972,097,280 | 26.31 |
| 2026-08-28 | 88.20 | 86.34 | 89.85 | 86.33 | -3.48% | 10,345,300 | 909,319,808 | 12.64 |
| 2026-08-27 | 86.90 | 89.45 | 89.99 | 86.30 | +3.59% | 12,301,200 | 1,088,497,792 | 15.03 |
| 2026-08-26 | 89.00 | 86.35 | 89.00 | 85.04 | -0.79% | 8,796,300 | 765,012,288 | 10.74 |
需要全历史数据与程序化访问？
查看 红板科技 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=sh603459 获取全部历史日线。