淳中科技
sh603516 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）
70.97
涨跌幅
-1.13%
成交量
4,033,000 股
成交额
288,940,416 元
换手率
1.98%
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 | 71.19 | 70.97 | 73.60 | 70.10 | -1.13% | 4,033,000 | 288,940,416 | 1.98 |
| 2026-10-13 | 71.38 | 71.78 | 72.99 | 69.20 | +0.50% | 4,268,000 | 303,020,896 | 2.10 |
| 2026-10-12 | 72.58 | 71.42 | 72.97 | 71.00 | -1.90% | 3,653,200 | 262,619,696 | 1.80 |
| 2026-10-09 | 73.70 | 72.80 | 73.86 | 68.00 | -1.44% | 7,488,100 | 531,786,688 | 3.68 |
| 2026-10-08 | 77.20 | 73.86 | 77.86 | 73.36 | -4.65% | 4,413,600 | 332,660,032 | 2.17 |
| 2026-09-30 | 78.29 | 77.46 | 78.78 | 76.79 | -0.17% | 3,025,500 | 234,408,688 | 1.49 |
| 2026-09-29 | 78.60 | 77.59 | 80.36 | 77.55 | -1.28% | 3,182,400 | 249,260,544 | 1.57 |
| 2026-09-28 | 82.34 | 78.60 | 82.47 | 77.00 | -4.93% | 5,150,600 | 405,613,984 | 2.53 |
| 2026-09-24 | 84.03 | 82.68 | 84.86 | 82.67 | -2.72% | 2,796,800 | 233,413,296 | 1.38 |
| 2026-09-23 | 85.85 | 84.99 | 86.00 | 84.24 | -0.67% | 2,786,800 | 237,061,088 | 1.37 |
| 2026-09-22 | 86.92 | 85.56 | 88.50 | 85.20 | -0.66% | 3,965,800 | 344,253,504 | 1.95 |
| 2026-09-21 | 87.51 | 86.13 | 88.30 | 85.57 | -0.86% | 3,278,300 | 284,339,424 | 1.61 |
| 2026-09-18 | 86.20 | 86.88 | 87.25 | 85.01 | +1.52% | 3,518,600 | 303,953,696 | 1.73 |
| 2026-09-17 | 85.76 | 85.58 | 88.38 | 85.28 | -0.43% | 3,086,500 | 266,253,120 | 1.52 |
| 2026-09-16 | 84.80 | 85.95 | 86.50 | 83.58 | +1.24% | 2,992,400 | 255,004,400 | 1.47 |
| 2026-09-15 | 85.86 | 84.90 | 87.50 | 84.62 | -1.62% | 2,851,400 | 244,758,064 | 1.40 |
| 2026-09-14 | 83.60 | 86.30 | 88.88 | 82.53 | +3.29% | 5,324,500 | 458,484,416 | 2.62 |
| 2026-09-11 | 84.28 | 83.55 | 84.70 | 81.43 | -2.79% | 4,931,100 | 409,077,312 | 2.43 |
| 2026-09-10 | 87.50 | 85.95 | 88.10 | 85.86 | -2.36% | 3,733,300 | 323,384,192 | 1.84 |
| 2026-09-09 | 90.00 | 88.03 | 91.28 | 87.28 | -1.64% | 4,644,400 | 413,646,976 | 2.28 |
| 2026-09-08 | 93.50 | 89.50 | 94.58 | 87.00 | -3.79% | 6,230,000 | 568,141,440 | 3.06 |
| 2026-09-07 | 93.98 | 93.03 | 94.50 | 92.88 | -0.15% | 3,639,500 | 340,959,744 | 1.79 |
| 2026-09-04 | 95.92 | 93.17 | 96.66 | 92.54 | -2.20% | 6,259,500 | 592,097,024 | 3.08 |
| 2026-09-03 | 93.58 | 95.27 | 96.49 | 93.00 | +3.33% | 6,813,600 | 647,317,760 | 3.35 |
| 2026-09-02 | 92.70 | 92.20 | 94.20 | 91.52 | -1.58% | 2,869,200 | 265,943,824 | 1.41 |
| 2026-09-01 | 96.50 | 93.68 | 96.66 | 93.04 | -1.91% | 3,579,400 | 336,675,616 | 1.76 |
| 2026-08-31 | 89.00 | 95.50 | 95.52 | 88.54 | +4.90% | 5,471,400 | 508,057,120 | 2.69 |
| 2026-08-28 | 93.82 | 91.04 | 96.16 | 91.01 | -2.74% | 5,648,300 | 526,787,200 | 2.78 |
| 2026-08-27 | 89.35 | 93.60 | 93.94 | 89.26 | +4.14% | 8,081,800 | 746,355,264 | 3.98 |
| 2026-08-26 | 98.74 | 89.88 | 98.88 | 89.24 | -9.35% | 11,858,500 | 1,082,660,992 | 5.83 |
需要全历史数据与程序化访问？
查看 淳中科技 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=sh603516 获取全部历史日线。