立霸股份

sh603519 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）

16.70

涨跌幅

-3.02%

成交量

5,189,300 股

成交额

87,436,544 元

换手率

1.95%

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	17.21	16.70	17.21	16.67	-3.02%	5,189,300	87,436,544	1.95
2026-10-13	16.55	17.22	17.34	16.41	+3.61%	6,759,200	114,856,192	2.54
2026-10-12	17.16	16.62	17.56	16.58	-3.20%	7,525,500	127,549,696	2.83
2026-10-09	16.65	17.17	17.35	16.12	+4.50%	8,001,900	134,295,472	3.00
2026-10-08	16.88	16.43	17.50	16.21	-3.47%	7,859,200	131,755,064	2.95
2026-09-30	16.64	17.02	17.05	16.30	+2.78%	6,765,600	112,389,632	2.54
2026-09-29	17.00	16.56	17.07	16.46	-2.01%	7,001,100	116,563,376	2.63
2026-09-28	17.50	16.90	17.55	16.65	-3.87%	10,596,600	179,880,368	3.98
2026-09-24	17.08	17.58	18.92	17.08	+2.09%	19,051,700	342,280,960	7.15
2026-09-23	16.30	17.22	17.37	16.09	+5.71%	11,615,700	196,320,112	4.36
2026-09-22	16.42	16.29	16.87	15.89	+0.56%	7,655,200	125,199,960	2.87
2026-09-21	15.56	16.20	16.28	15.54	+4.18%	5,127,600	81,771,520	1.93
2026-09-18	15.47	15.55	15.73	15.33	+0.71%	4,497,100	69,751,504	1.69
2026-09-17	14.75	15.44	15.55	14.70	+4.11%	7,000,300	106,941,104	2.63
2026-09-16	14.44	14.83	14.86	14.44	+2.42%	3,684,700	54,220,668	1.38
2026-09-15	14.66	14.48	14.73	14.46	-1.50%	2,884,800	42,064,344	1.08
2026-09-14	14.66	14.70	14.94	14.58	-0.14%	3,543,400	52,306,316	1.33
2026-09-11	14.81	14.72	15.00	14.68	-1.34%	4,509,800	66,888,104	1.69
2026-09-10	15.11	14.92	15.18	14.76	-1.78%	4,402,400	65,708,024	1.65
2026-09-09	15.15	15.19	15.32	15.08	-0.39%	3,679,000	55,840,620	1.38
2026-09-08	15.12	15.25	15.35	14.94	+0.66%	5,443,800	82,293,232	2.04
2026-09-07	15.55	15.15	15.58	15.10	-2.88%	6,112,200	93,406,504	2.29
2026-09-04	15.69	15.60	15.83	15.49	-0.51%	6,449,700	100,973,256	2.42
2026-09-03	16.24	15.68	16.28	15.52	-2.97%	9,562,600	151,114,016	3.59
2026-09-02	16.96	16.16	17.47	16.14	-5.61%	13,270,800	220,695,232	4.98
2026-09-01	17.02	17.12	17.40	16.91	+0.77%	7,173,600	122,957,896	2.69
2026-08-31	17.03	16.99	17.19	16.68	-1.45%	7,509,700	126,826,584	2.82
2026-08-28	17.08	17.24	17.53	16.93	+1.00%	9,492,400	163,571,328	3.56
2026-08-27	16.20	17.07	17.38	16.20	+4.34%	12,816,500	215,411,728	4.81
2026-08-26	17.10	16.36	17.32	16.20	-5.43%	14,784,700	246,225,136	5.55

需要全历史数据与程序化访问？查看立霸股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603519 获取全部历史日线。