翔港科技

sh603499 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）

11.90

涨跌幅

-0.17%

成交量

2,421,800 股

成交额

28,885,708 元

换手率

0.57%

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	12.00	11.90	12.04	11.81	-0.17%	2,421,800	28,885,708	0.57
2026-10-13	11.91	11.92	12.00	11.42	-0.83%	4,080,300	47,748,996	0.96
2026-10-12	12.35	12.02	12.38	11.99	-2.28%	2,869,300	34,780,080	0.68
2026-10-09	12.37	12.30	12.43	11.82	-1.20%	4,669,100	56,778,736	1.10
2026-10-08	12.47	12.45	12.93	12.38	-1.19%	2,579,200	32,481,378	0.61
2026-09-30	12.83	12.60	12.88	12.54	-0.94%	2,218,600	28,160,846	0.52
2026-09-29	12.77	12.72	12.89	12.63	-0.47%	1,903,500	24,312,394	0.45
2026-09-28	13.18	12.78	13.23	12.57	-3.03%	3,643,400	46,719,548	0.86
2026-09-24	13.29	13.18	13.35	13.18	-1.27%	2,299,200	30,455,906	0.54
2026-09-23	13.48	13.35	13.51	13.26	-0.67%	2,576,200	34,525,300	0.61
2026-09-22	13.68	13.44	13.79	13.30	-1.75%	3,746,300	50,659,080	0.88
2026-09-21	13.75	13.68	13.98	13.65	-0.51%	3,125,700	43,145,984	0.74
2026-09-18	13.68	13.75	13.84	13.59	+0.51%	2,927,500	40,236,544	0.69
2026-09-17	13.70	13.68	13.78	13.53	+0.74%	3,432,000	46,927,672	0.81
2026-09-16	13.61	13.58	13.77	13.47	-0.22%	3,873,700	52,639,508	0.91
2026-09-15	14.13	13.61	14.13	13.45	-1.73%	5,029,400	68,762,024	1.19
2026-09-14	13.65	13.85	14.03	13.50	+1.39%	4,074,500	56,160,760	0.96
2026-09-11	14.10	13.66	14.10	13.47	-3.94%	5,182,300	70,874,608	1.22
2026-09-10	14.00	14.22	14.29	13.97	+0.78%	4,654,500	65,968,520	1.10
2026-09-09	14.12	14.11	14.38	13.91	-0.84%	5,229,400	73,520,192	1.23
2026-09-08	14.10	14.23	14.23	13.76	+0.85%	6,159,000	86,476,408	1.45
2026-09-07	13.80	14.11	14.15	13.68	+2.77%	6,548,700	91,639,568	1.55
2026-09-04	13.60	13.73	14.10	13.50	+1.40%	7,115,200	98,025,680	1.68
2026-09-03	13.29	13.54	13.77	13.26	+2.11%	4,925,500	66,504,152	1.16
2026-09-02	13.15	13.26	13.45	12.91	+0.61%	5,130,300	68,042,736	1.21
2026-09-01	12.95	13.18	13.43	12.60	+1.62%	5,650,400	74,497,200	1.33
2026-08-31	12.41	12.97	13.00	12.18	+6.05%	6,949,200	88,518,768	1.64
2026-08-28	11.94	12.23	12.39	11.94	+1.75%	3,913,900	47,797,048	0.92
2026-08-27	11.69	12.02	12.15	11.69	+2.21%	3,415,500	40,696,016	0.81
2026-08-26	11.92	11.76	11.97	11.66	-0.68%	2,330,700	27,557,932	0.55

需要全历史数据与程序化访问？查看翔港科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603499 获取全部历史日线。