控制台 登录/注册

思维列控

sh603508 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）
20.56
涨跌幅
-0.24%
成交量
1,487,800 股
成交额
30,651,100 元
换手率
0.39%
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 20.51 20.56 20.72 20.49 -0.24% 1,487,800 30,651,100 0.39
2026-10-13 20.80 20.61 20.82 20.47 -0.91% 2,606,200 53,790,288 0.68
2026-10-12 20.51 20.80 20.80 20.46 +1.41% 2,926,300 60,558,984 0.77
2026-10-09 20.48 20.51 20.64 20.21 +0.24% 2,652,100 54,159,844 0.70
2026-10-08 20.58 20.46 20.73 20.39 -0.63% 1,569,700 32,246,700 0.41
2026-09-30 20.52 20.59 20.62 20.45 +0.59% 1,138,600 23,380,372 0.30
2026-09-29 20.45 20.47 20.53 20.37 -0.05% 1,165,700 23,839,872 0.31
2026-09-28 20.67 20.48 20.75 20.35 -1.06% 2,174,000 44,522,652 0.57
2026-09-24 20.93 20.70 20.95 20.66 -1.15% 1,595,900 33,159,756 0.42
2026-09-23 21.00 20.94 21.05 20.94 -0.29% 1,326,300 27,827,600 0.35
2026-09-22 21.13 21.00 21.18 20.98 -0.24% 1,552,800 32,685,800 0.41
2026-09-21 21.02 21.05 21.19 20.95 +0.14% 1,979,700 41,697,328 0.52
2026-09-18 20.94 21.02 21.08 20.94 +0.67% 1,454,100 30,584,128 0.38
2026-09-17 20.91 20.88 21.10 20.85 -0.43% 1,430,000 29,918,064 0.38
2026-09-16 20.87 20.97 21.05 20.57 +0.00% 2,383,900 49,629,920 0.63
2026-09-15 21.20 20.97 21.22 20.87 -0.76% 1,656,900 34,910,600 0.43
2026-09-14 20.90 21.13 21.24 20.80 +1.05% 1,941,400 41,017,988 0.51
2026-09-11 21.12 20.91 21.15 20.73 -1.18% 3,051,800 63,646,620 0.80
2026-09-10 21.33 21.16 21.35 21.11 -0.80% 2,076,900 44,010,368 0.54
2026-09-09 21.54 21.33 21.55 21.28 -0.97% 1,818,100 38,860,900 0.48
2026-09-08 21.40 21.54 21.54 21.30 +0.94% 1,988,300 42,619,552 0.52
2026-09-07 21.40 21.34 21.46 21.31 -0.05% 1,774,600 37,910,836 0.47
2026-09-04 21.30 21.35 21.57 21.26 +0.71% 3,258,800 69,860,336 0.85
2026-09-03 21.28 21.20 21.37 21.17 -0.33% 2,277,100 48,397,900 0.60
2026-09-02 21.38 21.27 21.46 21.13 -0.84% 2,525,400 53,667,252 0.66
2026-09-01 21.37 21.45 21.58 21.33 +0.19% 2,764,200 59,320,408 0.72
2026-08-31 21.55 21.41 21.70 21.35 -0.70% 3,044,800 65,314,228 0.80
2026-08-28 21.59 21.56 21.61 21.50 -0.14% 1,890,600 40,770,892 0.50
2026-08-27 21.88 21.59 21.88 21.50 -0.51% 2,665,100 57,522,520 0.70
2026-08-26 21.60 21.70 21.95 21.55 +0.23% 3,392,600 73,972,872 0.89
需要全历史数据与程序化访问？ 查看 思维列控 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=sh603508 获取全部历史日线。