巨星农牧

sh603477 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）

13.39

涨跌幅

-2.05%

成交量

7,472,100 股

成交额

100,843,888 元

换手率

1.46%

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	13.64	13.39	13.72	13.34	-2.05%	7,472,100	100,843,888	1.46
2026-10-13	13.96	13.67	14.07	13.63	-2.91%	9,881,700	136,019,568	1.94
2026-10-12	13.88	14.08	14.14	13.82	+1.15%	9,103,200	127,375,656	1.78
2026-10-09	13.79	13.92	14.03	13.65	+1.24%	10,404,600	143,721,936	2.04
2026-10-08	14.34	13.75	14.37	13.65	-4.38%	11,615,500	162,087,680	2.28
2026-09-30	14.31	14.38	14.52	14.19	+0.56%	7,923,800	113,715,896	1.55
2026-09-29	14.08	14.30	14.43	13.86	+2.58%	12,544,700	178,374,704	2.46
2026-09-28	13.84	13.94	14.07	13.56	+0.36%	12,218,000	168,708,800	2.40
2026-09-24	14.24	13.89	14.29	13.88	-2.46%	10,175,900	142,690,944	2.00
2026-09-23	14.56	14.24	14.66	14.23	-2.53%	9,318,600	134,026,184	1.83
2026-09-22	14.65	14.61	14.77	14.44	-0.81%	9,781,600	142,697,792	1.92
2026-09-21	14.47	14.73	14.78	14.35	+1.59%	11,940,600	174,521,424	2.34
2026-09-18	14.57	14.50	14.64	14.43	-0.96%	10,684,700	154,926,320	2.09
2026-09-17	14.55	14.64	14.76	14.43	+0.07%	8,840,500	128,924,680	1.73
2026-09-16	15.13	14.63	15.13	14.59	-3.30%	10,769,300	158,697,376	2.11
2026-09-15	15.32	15.13	15.43	15.11	-1.24%	8,493,900	129,565,136	1.67
2026-09-14	15.61	15.32	15.69	15.22	-1.86%	8,751,700	134,493,632	1.72
2026-09-11	15.65	15.61	15.72	15.38	-0.70%	9,560,900	148,495,664	1.87
2026-09-10	16.08	15.72	16.28	15.70	-3.20%	11,257,400	178,506,112	2.21
2026-09-09	15.98	16.24	16.25	15.96	+1.25%	12,111,900	195,822,448	2.37
2026-09-08	16.26	16.04	16.40	15.96	-1.35%	12,383,600	199,472,688	2.43
2026-09-07	16.10	16.26	16.36	15.87	+0.43%	17,903,700	289,640,608	3.51
2026-09-04	15.10	16.19	16.45	15.05	+6.72%	27,318,400	436,537,056	5.36
2026-09-03	15.20	15.17	15.26	14.97	+0.46%	8,654,600	130,939,184	1.70
2026-09-02	15.47	15.10	15.50	15.03	-2.08%	9,947,000	151,246,240	1.95
2026-09-01	15.27	15.42	15.57	15.17	+1.18%	11,286,600	174,222,752	2.21
2026-08-31	15.34	15.24	15.55	15.21	+0.26%	12,840,200	197,343,920	2.52
2026-08-28	15.14	15.20	15.27	14.85	+0.40%	9,723,500	146,562,864	1.91
2026-08-27	14.76	15.14	15.20	14.76	+2.30%	13,325,700	199,819,760	2.61
2026-08-26	14.59	14.80	14.90	14.59	+0.54%	10,917,900	161,388,688	2.14

需要全历史数据与程序化访问？查看巨星农牧日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603477 获取全部历史日线。