振江股份
sh603507 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）
24.89
涨跌幅
-3.90%
成交量
5,958,000 股
成交额
149,923,488 元
换手率
2.52%
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 | 25.69 | 24.89 | 25.98 | 24.88 | -3.90% | 5,958,000 | 149,923,488 | 2.52 |
| 2026-10-13 | 25.70 | 25.90 | 26.16 | 24.69 | -0.77% | 9,199,900 | 233,825,296 | 3.89 |
| 2026-10-12 | 26.20 | 26.10 | 27.12 | 26.10 | -0.53% | 9,019,600 | 239,615,008 | 3.82 |
| 2026-10-09 | 27.45 | 26.24 | 27.66 | 25.39 | -4.30% | 16,950,200 | 445,101,344 | 7.17 |
| 2026-10-08 | 27.80 | 27.42 | 28.50 | 27.15 | -1.05% | 10,334,700 | 285,621,280 | 4.37 |
| 2026-09-30 | 27.55 | 27.71 | 28.28 | 27.51 | +0.40% | 12,068,400 | 335,807,616 | 5.11 |
| 2026-09-29 | 27.12 | 27.60 | 28.45 | 26.76 | +1.77% | 17,045,200 | 475,335,200 | 7.21 |
| 2026-09-28 | 26.63 | 27.12 | 28.23 | 26.58 | +1.38% | 17,557,900 | 481,268,896 | 7.43 |
| 2026-09-24 | 27.48 | 26.75 | 27.78 | 26.61 | -3.57% | 16,323,400 | 443,546,368 | 6.91 |
| 2026-09-23 | 27.09 | 27.74 | 28.10 | 26.69 | +3.55% | 17,737,300 | 491,275,424 | 7.51 |
| 2026-09-22 | 26.49 | 26.79 | 27.32 | 25.87 | +1.17% | 20,041,300 | 532,039,808 | 8.48 |
| 2026-09-21 | 24.22 | 26.48 | 26.50 | 24.22 | +9.42% | 21,725,300 | 562,388,544 | 9.19 |
| 2026-09-18 | 23.68 | 24.20 | 24.68 | 23.38 | +0.92% | 16,568,700 | 399,931,392 | 7.01 |
| 2026-09-17 | 23.00 | 23.98 | 24.21 | 22.88 | +1.83% | 16,809,400 | 398,414,144 | 7.11 |
| 2026-09-16 | 22.68 | 23.55 | 23.67 | 22.36 | +3.88% | 17,361,800 | 401,348,512 | 7.35 |
| 2026-09-15 | 21.82 | 22.67 | 23.32 | 21.60 | +3.61% | 11,926,600 | 270,065,568 | 5.05 |
| 2026-09-14 | 22.06 | 21.88 | 22.29 | 21.78 | -1.31% | 3,844,600 | 84,589,088 | 1.63 |
| 2026-09-11 | 22.02 | 22.17 | 22.35 | 21.73 | -0.18% | 4,910,400 | 108,192,912 | 2.08 |
| 2026-09-10 | 22.25 | 22.21 | 22.54 | 22.02 | -0.72% | 3,095,500 | 68,901,208 | 1.31 |
| 2026-09-09 | 22.39 | 22.37 | 22.62 | 22.25 | -0.13% | 3,181,600 | 71,394,904 | 1.35 |
| 2026-09-08 | 22.42 | 22.40 | 22.51 | 22.19 | -0.58% | 3,700,900 | 82,737,696 | 1.57 |
| 2026-09-07 | 22.47 | 22.53 | 22.70 | 22.27 | +0.54% | 3,579,700 | 80,576,824 | 1.51 |
| 2026-09-04 | 22.85 | 22.41 | 23.20 | 22.27 | -1.67% | 4,929,200 | 112,294,496 | 2.09 |
| 2026-09-03 | 22.94 | 22.79 | 23.06 | 22.59 | -0.04% | 4,205,500 | 95,860,016 | 1.78 |
| 2026-09-02 | 23.03 | 22.80 | 23.03 | 22.68 | -1.85% | 4,060,000 | 92,707,560 | 1.72 |
| 2026-09-01 | 23.31 | 23.23 | 23.52 | 23.11 | -0.73% | 4,293,600 | 99,961,320 | 1.82 |
| 2026-08-31 | 23.50 | 23.40 | 23.75 | 22.96 | -1.68% | 5,691,300 | 132,175,920 | 2.41 |
| 2026-08-28 | 23.79 | 23.80 | 24.29 | 23.40 | +0.89% | 6,703,900 | 160,240,960 | 2.84 |
| 2026-08-27 | 23.01 | 23.59 | 23.68 | 22.82 | +2.12% | 7,092,500 | 165,323,136 | 3.00 |
| 2026-08-26 | 23.31 | 23.10 | 24.05 | 23.00 | -1.07% | 8,318,600 | 194,639,904 | 3.52 |
需要全历史数据与程序化访问？
查看 振江股份 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=sh603507 获取全部历史日线。