锦泓集团
sh603518 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）
7.67
涨跌幅
-1.29%
成交量
4,264,600 股
成交额
32,934,472 元
换手率
1.24%
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 | 7.73 | 7.67 | 7.82 | 7.66 | -1.29% | 4,264,600 | 32,934,472 | 1.24 |
| 2026-10-13 | 7.78 | 7.77 | 7.83 | 7.62 | -0.51% | 5,940,000 | 45,895,220 | 1.73 |
| 2026-10-12 | 7.93 | 7.81 | 7.95 | 7.79 | -1.64% | 5,941,600 | 46,661,976 | 1.73 |
| 2026-10-09 | 7.80 | 7.94 | 7.96 | 7.72 | +1.66% | 5,981,900 | 46,894,228 | 1.74 |
| 2026-10-08 | 7.78 | 7.81 | 7.87 | 7.74 | +0.26% | 4,981,000 | 38,809,192 | 1.45 |
| 2026-09-30 | 7.85 | 7.79 | 7.87 | 7.77 | -0.64% | 4,253,300 | 33,214,616 | 1.24 |
| 2026-09-29 | 7.82 | 7.84 | 7.88 | 7.77 | -0.13% | 5,357,500 | 41,934,328 | 1.56 |
| 2026-09-28 | 7.75 | 7.85 | 7.87 | 7.68 | +1.68% | 7,998,000 | 62,375,128 | 2.32 |
| 2026-09-24 | 7.71 | 7.72 | 7.85 | 7.68 | -0.26% | 5,435,000 | 42,145,496 | 1.58 |
| 2026-09-23 | 7.77 | 7.74 | 7.82 | 7.70 | -0.64% | 3,786,400 | 29,367,976 | 1.10 |
| 2026-09-22 | 7.77 | 7.79 | 7.83 | 7.68 | +0.39% | 6,355,100 | 49,359,260 | 1.85 |
| 2026-09-21 | 7.62 | 7.76 | 7.78 | 7.61 | +1.70% | 5,642,300 | 43,521,860 | 1.64 |
| 2026-09-18 | 7.61 | 7.63 | 7.79 | 7.58 | +0.53% | 6,912,900 | 53,052,568 | 2.01 |
| 2026-09-17 | 7.56 | 7.59 | 7.61 | 7.46 | +0.13% | 5,431,800 | 40,972,008 | 1.58 |
| 2026-09-16 | 7.63 | 7.58 | 7.66 | 7.48 | -0.79% | 7,419,400 | 56,111,104 | 2.16 |
| 2026-09-15 | 7.92 | 7.64 | 7.96 | 7.61 | -3.66% | 8,712,600 | 67,254,600 | 2.53 |
| 2026-09-14 | 7.92 | 7.93 | 8.04 | 7.88 | -0.38% | 4,658,000 | 37,079,716 | 1.35 |
| 2026-09-11 | 8.10 | 7.96 | 8.14 | 7.92 | -2.45% | 7,113,100 | 56,853,772 | 2.07 |
| 2026-09-10 | 8.23 | 8.16 | 8.53 | 8.13 | -1.45% | 10,158,100 | 84,113,208 | 2.95 |
| 2026-09-09 | 8.25 | 8.28 | 8.28 | 8.17 | +0.36% | 5,015,800 | 41,251,120 | 1.46 |
| 2026-09-08 | 8.13 | 8.25 | 8.26 | 8.10 | +1.48% | 4,700,200 | 38,593,564 | 1.37 |
| 2026-09-07 | 8.15 | 8.13 | 8.21 | 8.08 | +0.12% | 4,777,500 | 38,916,544 | 1.39 |
| 2026-09-04 | 8.10 | 8.12 | 8.22 | 8.04 | +0.50% | 5,944,800 | 48,442,864 | 1.73 |
| 2026-09-03 | 8.20 | 8.08 | 8.28 | 8.06 | -1.58% | 6,351,800 | 51,789,020 | 1.85 |
| 2026-09-02 | 8.21 | 8.21 | 8.27 | 8.09 | -0.61% | 5,472,400 | 44,658,832 | 1.59 |
| 2026-09-01 | 8.09 | 8.26 | 8.33 | 8.09 | +1.60% | 8,325,700 | 68,773,424 | 2.42 |
| 2026-08-31 | 8.07 | 8.13 | 8.15 | 8.02 | +0.62% | 5,914,900 | 47,899,736 | 1.72 |
| 2026-08-28 | 8.02 | 8.08 | 8.09 | 7.98 | +0.75% | 6,463,100 | 51,930,320 | 1.88 |
| 2026-08-27 | 8.12 | 8.02 | 8.16 | 7.97 | -1.60% | 9,213,100 | 74,104,536 | 2.68 |
| 2026-08-26 | 8.07 | 8.15 | 8.19 | 8.02 | +0.37% | 7,854,100 | 63,730,972 | 2.28 |
需要全历史数据与程序化访问？
查看 锦泓集团 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=sh603518 获取全部历史日线。