风语筑

sh603466 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）

13.51

涨跌幅

-0.44%

成交量

146,800,900 股

成交额

2,044,087,680 元

换手率

24.68%

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	13.57	13.51	14.54	13.48	-0.44%	146,800,900	2,044,087,680	24.68
2026-10-13	12.30	13.57	13.57	11.94	+9.97%	101,152,200	1,305,658,880	17.01
2026-10-12	12.00	12.34	12.35	11.81	+2.83%	67,630,800	821,769,600	11.37
2026-10-09	11.53	12.00	12.04	10.88	+4.26%	55,537,000	635,462,400	9.34
2026-10-08	11.91	11.51	11.98	11.42	-3.11%	30,256,100	350,673,056	5.09
2026-09-30	11.88	11.88	12.14	11.66	+0.85%	31,667,500	376,358,496	5.32
2026-09-29	11.40	11.78	11.92	11.40	+2.26%	32,196,600	378,475,072	5.41
2026-09-28	12.28	11.52	12.29	11.47	-4.87%	41,940,000	489,927,520	7.05
2026-09-24	12.59	12.11	12.76	12.07	-4.57%	53,120,600	654,017,792	8.93
2026-09-23	13.08	12.69	13.14	12.41	-3.42%	62,710,500	793,077,504	10.54
2026-09-22	13.05	13.14	13.37	12.90	+1.86%	77,949,000	1,025,221,376	13.10
2026-09-21	12.72	12.90	13.04	12.58	+2.46%	57,438,900	739,334,656	9.66
2026-09-18	12.67	12.59	12.86	12.52	-2.02%	56,979,600	721,572,928	9.58
2026-09-17	12.78	12.85	13.19	12.69	+0.71%	70,581,100	912,485,760	11.87
2026-09-16	12.20	12.76	13.06	12.13	+3.49%	70,081,800	891,054,784	11.78
2026-09-15	12.96	12.33	13.13	12.28	-4.86%	81,300,500	1,021,826,176	13.67
2026-09-14	13.14	12.96	13.59	12.85	-2.34%	114,296,500	1,495,438,592	19.21
2026-09-11	11.85	13.27	13.27	11.83	+10.03%	84,053,300	1,097,442,304	14.13
2026-09-10	12.63	12.06	12.88	12.01	-6.58%	73,008,100	899,887,552	12.27
2026-09-09	12.30	12.91	12.97	11.68	+2.30%	105,113,300	1,289,945,472	17.67
2026-09-08	12.33	12.62	13.40	12.11	+3.53%	107,687,200	1,368,467,840	18.10
2026-09-07	12.16	12.19	12.25	11.90	-1.61%	66,206,400	799,230,144	11.13
2026-09-04	11.91	12.39	12.50	11.81	+2.48%	95,229,200	1,167,287,168	16.01
2026-09-03	11.94	12.09	12.50	11.85	+0.25%	82,819,600	1,008,013,184	13.92
2026-09-02	11.80	12.06	12.38	11.70	+1.01%	92,293,500	1,111,099,008	15.52
2026-09-01	11.80	11.94	12.30	11.49	+0.51%	108,866,400	1,298,410,112	18.30
2026-08-31	11.14	11.88	11.98	11.10	+6.55%	101,603,200	1,190,271,232	17.08
2026-08-28	11.36	11.15	11.45	11.03	+0.54%	75,752,600	850,308,864	12.74
2026-08-27	10.91	11.09	11.25	10.89	+1.65%	43,648,600	481,749,632	7.34
2026-08-26	11.07	10.91	11.16	10.76	-2.06%	36,037,300	393,687,904	6.06

需要全历史数据与程序化访问？查看风语筑日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603466 获取全部历史日线。