科沃斯

sh603486 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）

46.31

涨跌幅

-2.42%

成交量

3,356,000 股

成交额

156,141,008 元

换手率

0.58%

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	47.30	46.31	47.44	46.05	-2.42%	3,356,000	156,141,008	0.58
2026-10-13	47.97	47.46	48.07	47.28	-1.49%	2,983,200	142,236,432	0.52
2026-10-12	48.65	48.18	49.15	48.01	-0.99%	2,389,200	115,643,872	0.41
2026-10-09	47.65	48.66	48.81	47.60	+1.46%	3,493,700	168,320,320	0.61
2026-10-08	49.89	47.96	49.89	47.63	-3.87%	4,765,100	229,349,728	0.83
2026-09-30	49.26	49.89	50.29	49.02	+1.36%	3,245,600	161,314,096	0.56
2026-09-29	49.84	49.22	50.30	49.01	-2.34%	3,556,200	176,127,200	0.62
2026-09-28	50.50	50.40	51.00	49.71	+0.14%	2,970,400	149,145,728	0.52
2026-09-24	50.70	50.33	51.11	50.12	-0.83%	2,424,100	122,468,968	0.42
2026-09-23	51.05	50.75	51.28	50.52	-0.37%	3,003,300	153,055,056	0.52
2026-09-22	50.42	50.94	51.07	50.24	+1.41%	4,098,500	208,225,616	0.71
2026-09-21	49.94	50.23	50.80	49.81	+0.60%	3,177,500	159,963,424	0.55
2026-09-18	49.29	49.93	50.15	49.29	+1.32%	3,412,200	170,014,848	0.59
2026-09-17	49.29	49.28	49.78	48.77	-0.61%	4,089,600	200,814,832	0.71
2026-09-16	50.26	49.58	50.45	48.87	-1.78%	3,687,500	182,260,784	0.64
2026-09-15	49.94	50.48	50.71	49.85	+1.06%	2,668,200	134,405,824	0.46
2026-09-14	50.01	49.95	50.85	49.64	-2.93%	3,963,800	198,648,560	0.69
2026-09-11	49.85	51.46	51.46	48.73	+3.15%	6,430,600	320,944,864	1.12
2026-09-10	51.52	49.89	51.57	49.88	-2.98%	5,145,400	258,773,136	0.89
2026-09-09	52.36	51.42	52.45	51.02	-1.61%	3,732,900	192,555,104	0.65
2026-09-08	52.65	52.26	52.82	52.21	-0.72%	2,771,000	145,273,984	0.48
2026-09-07	52.22	52.64	52.87	51.72	+0.80%	3,497,400	183,525,232	0.61
2026-09-04	51.95	52.22	53.05	51.83	+1.32%	4,751,500	249,640,448	0.82
2026-09-03	51.17	51.54	52.10	51.17	+1.20%	3,893,600	201,131,408	0.68
2026-09-02	53.10	50.93	53.21	50.91	-4.61%	7,461,000	385,654,656	1.30
2026-09-01	52.69	53.39	54.87	52.67	+1.37%	6,497,300	350,187,168	1.13
2026-08-31	52.85	52.67	53.02	51.88	-0.66%	3,921,500	205,471,952	0.68
2026-08-28	53.05	53.02	53.29	52.81	-0.02%	3,919,200	207,968,992	0.68
2026-08-27	53.64	53.03	53.69	52.53	-1.39%	5,960,900	315,537,056	1.03
2026-08-26	55.79	53.78	55.79	53.61	-4.32%	8,919,400	482,995,296	1.55

需要全历史数据与程序化访问？查看科沃斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603486 获取全部历史日线。