众源新材
sh603527 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）
9.35
涨跌幅
-2.20%
成交量
4,495,600 股
成交额
42,659,316 元
换手率
1.42%
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 | 9.55 | 9.35 | 9.62 | 9.35 | -2.20% | 4,495,600 | 42,659,316 | 1.42 |
| 2026-10-13 | 9.35 | 9.56 | 9.64 | 9.03 | +1.06% | 6,457,700 | 60,345,264 | 2.04 |
| 2026-10-12 | 9.73 | 9.46 | 9.78 | 9.45 | -2.57% | 4,266,400 | 40,907,004 | 1.35 |
| 2026-10-09 | 9.71 | 9.71 | 9.74 | 9.33 | +0.00% | 6,466,300 | 61,667,236 | 2.04 |
| 2026-10-08 | 9.70 | 9.71 | 9.91 | 9.63 | -0.10% | 4,663,900 | 45,426,876 | 1.47 |
| 2026-09-30 | 9.84 | 9.72 | 9.91 | 9.70 | -1.22% | 4,316,300 | 42,237,096 | 1.36 |
| 2026-09-29 | 9.49 | 9.84 | 9.87 | 9.40 | +4.13% | 8,580,300 | 83,546,800 | 2.71 |
| 2026-09-28 | 9.66 | 9.45 | 9.66 | 9.30 | -2.07% | 4,981,700 | 47,030,552 | 1.57 |
| 2026-09-24 | 9.98 | 9.65 | 9.99 | 9.65 | -2.82% | 6,082,900 | 59,334,396 | 1.92 |
| 2026-09-23 | 10.06 | 9.93 | 10.10 | 9.89 | -0.70% | 4,654,600 | 46,316,452 | 1.47 |
| 2026-09-22 | 10.18 | 10.00 | 10.18 | 10.00 | -1.28% | 5,169,000 | 52,039,976 | 1.63 |
| 2026-09-21 | 9.92 | 10.13 | 10.14 | 9.92 | +2.22% | 7,410,800 | 74,497,696 | 2.34 |
| 2026-09-18 | 10.08 | 9.91 | 10.10 | 9.84 | +1.33% | 6,522,100 | 64,865,952 | 2.06 |
| 2026-09-17 | 10.01 | 9.78 | 10.03 | 9.70 | -2.40% | 6,259,000 | 61,465,260 | 1.97 |
| 2026-09-16 | 10.14 | 10.02 | 10.14 | 9.77 | +0.70% | 6,698,900 | 66,669,916 | 2.11 |
| 2026-09-15 | 9.90 | 9.95 | 10.22 | 9.90 | -0.30% | 5,979,600 | 60,024,784 | 1.89 |
| 2026-09-14 | 9.86 | 9.98 | 10.10 | 9.82 | +0.00% | 6,775,000 | 67,526,672 | 2.14 |
| 2026-09-11 | 9.96 | 9.98 | 10.30 | 9.66 | -2.44% | 9,800,000 | 96,988,632 | 3.09 |
| 2026-09-10 | 10.41 | 10.23 | 10.51 | 10.19 | -2.85% | 8,558,700 | 88,289,248 | 2.70 |
| 2026-09-09 | 10.30 | 10.53 | 10.70 | 10.27 | +2.63% | 12,463,000 | 131,126,232 | 3.93 |
| 2026-09-08 | 9.97 | 10.26 | 10.41 | 9.97 | +2.91% | 9,349,600 | 95,722,336 | 2.95 |
| 2026-09-07 | 9.88 | 9.97 | 10.04 | 9.82 | +1.32% | 4,362,500 | 43,468,376 | 1.38 |
| 2026-09-04 | 10.08 | 9.84 | 10.18 | 9.83 | -1.50% | 6,483,600 | 64,957,780 | 2.05 |
| 2026-09-03 | 10.15 | 9.99 | 10.18 | 9.92 | -0.70% | 4,567,900 | 45,816,576 | 1.44 |
| 2026-09-02 | 9.96 | 10.06 | 10.12 | 9.90 | -0.49% | 5,999,100 | 59,963,560 | 1.89 |
| 2026-09-01 | 10.22 | 10.11 | 10.25 | 10.06 | -0.49% | 5,924,300 | 60,059,136 | 1.87 |
| 2026-08-31 | 9.99 | 10.16 | 10.21 | 9.94 | +0.89% | 6,566,500 | 66,356,260 | 2.07 |
| 2026-08-28 | 10.04 | 10.07 | 10.15 | 9.98 | +0.20% | 8,648,500 | 87,028,528 | 2.73 |
| 2026-08-27 | 10.05 | 10.05 | 10.15 | 9.94 | -2.14% | 7,996,100 | 80,301,656 | 2.52 |
| 2026-08-26 | 10.14 | 10.27 | 10.42 | 10.11 | +1.28% | 6,376,800 | 65,575,568 | 2.01 |
需要全历史数据与程序化访问？
查看 众源新材 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=sh603527 获取全部历史日线。