南都物业

sh603506 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）

11.29

涨跌幅

-2.50%

成交量

4,136,900 股

成交额

47,618,092 元

换手率

2.20%

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	11.52	11.29	12.15	11.24	-2.50%	4,136,900	47,618,092	2.20
2026-10-13	11.54	11.58	11.66	11.11	-0.26%	3,762,000	43,034,892	2.00
2026-10-12	12.10	11.61	12.10	11.58	-3.73%	3,665,500	43,130,012	1.95
2026-10-09	12.28	12.06	12.32	11.65	-1.79%	4,513,800	53,850,236	2.40
2026-10-08	12.18	12.28	12.50	11.90	+0.24%	5,211,800	64,195,544	2.78
2026-09-30	12.10	12.25	12.49	11.86	-0.33%	5,788,500	70,221,880	3.08
2026-09-29	12.23	12.29	12.43	12.11	+0.66%	3,343,700	41,141,008	1.78
2026-09-28	12.08	12.21	12.39	12.04	+1.08%	3,884,500	47,373,964	2.07
2026-09-24	12.15	12.08	12.39	12.05	-1.06%	3,097,600	37,652,232	1.65
2026-09-23	12.14	12.21	12.40	12.05	+0.08%	4,700,500	57,517,856	2.50
2026-09-22	11.86	12.20	12.35	11.73	+2.26%	5,531,400	66,900,968	2.95
2026-09-21	11.54	11.93	11.97	11.42	+3.83%	4,381,800	51,338,576	2.33
2026-09-18	11.47	11.49	11.66	11.32	+0.44%	3,550,900	40,912,368	1.89
2026-09-17	10.89	11.44	11.45	10.86	+4.67%	4,039,000	45,120,736	2.15
2026-09-16	10.70	10.93	10.99	10.61	+1.49%	2,629,100	28,591,344	1.40
2026-09-15	11.06	10.77	11.10	10.74	-2.62%	2,983,000	32,406,032	1.59
2026-09-14	11.05	11.06	11.19	10.98	-0.27%	2,466,700	27,382,508	1.31
2026-09-11	11.50	11.09	11.53	11.03	-4.40%	3,623,900	40,454,648	1.93
2026-09-10	11.75	11.60	11.76	11.52	-1.28%	2,642,700	30,817,276	1.41
2026-09-09	11.82	11.75	11.83	11.66	-1.01%	3,404,600	40,000,576	1.81
2026-09-08	11.61	11.87	11.90	11.61	+2.15%	3,838,700	45,190,428	2.04
2026-09-07	11.35	11.62	11.77	11.35	+1.31%	4,174,100	48,562,736	2.22
2026-09-04	11.28	11.47	11.68	11.28	+1.68%	7,167,700	82,854,696	3.82
2026-09-03	11.46	11.28	11.57	11.24	-1.74%	3,966,100	45,146,264	2.11
2026-09-02	11.41	11.48	11.59	11.28	-0.26%	5,843,000	66,599,656	3.11
2026-09-01	11.35	11.51	11.65	11.21	+0.79%	10,059,900	115,676,936	5.36
2026-08-31	12.15	11.42	12.50	11.21	-1.81%	15,265,400	178,523,568	8.13
2026-08-28	11.40	11.63	11.74	11.13	+2.92%	5,708,200	65,840,156	3.04
2026-08-27	11.13	11.30	11.40	11.03	+1.99%	4,168,600	46,828,540	2.22
2026-08-26	11.13	11.08	11.29	11.06	-0.09%	4,128,700	46,038,176	2.20

需要全历史数据与程序化访问？查看南都物业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603506 获取全部历史日线。