多伦科技

sh603528 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）

6.64

涨跌幅

-5.55%

成交量

67,348,600 股

成交额

459,678,272 元

换手率

9.54%

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	7.00	6.64	7.00	6.64	-5.55%	67,348,600	459,678,272	9.54
2026-10-13	7.30	7.03	7.76	7.00	-0.28%	86,247,200	642,403,904	12.22
2026-10-12	6.48	7.05	7.05	6.40	+9.98%	15,416,900	106,282,240	2.18
2026-10-09	6.25	6.41	6.41	6.06	+2.56%	11,053,200	68,949,272	1.57
2026-10-08	6.33	6.25	6.45	6.22	-1.26%	6,426,500	40,562,464	0.91
2026-09-30	6.49	6.33	6.51	6.33	-2.31%	7,343,800	46,917,676	1.04
2026-09-29	6.40	6.48	6.54	6.40	+0.78%	6,404,300	41,603,816	0.91
2026-09-28	6.51	6.43	6.54	6.37	-1.08%	7,883,300	50,762,952	1.12
2026-09-24	6.52	6.50	6.63	6.48	-1.22%	8,039,900	52,670,544	1.14
2026-09-23	6.60	6.58	6.70	6.52	-0.15%	10,120,800	66,875,528	1.43
2026-09-22	6.54	6.59	6.62	6.50	+1.38%	13,352,200	87,836,352	1.89
2026-09-21	6.38	6.50	6.50	6.30	+1.56%	11,133,800	71,520,720	1.58
2026-09-18	6.48	6.40	6.58	6.39	-1.23%	16,069,500	104,032,296	2.28
2026-09-17	6.29	6.48	6.61	6.27	+2.05%	16,452,900	106,014,216	2.33
2026-09-16	6.30	6.35	6.37	6.21	-0.31%	10,852,200	68,334,384	1.54
2026-09-15	6.31	6.37	6.50	6.31	+0.16%	12,177,300	78,141,864	1.73
2026-09-14	6.31	6.36	6.43	6.28	+0.32%	7,940,100	50,275,292	1.12
2026-09-11	6.27	6.34	6.45	6.25	-0.31%	9,522,600	60,378,588	1.35
2026-09-10	6.35	6.36	6.37	6.24	-0.31%	6,434,700	40,639,536	0.91
2026-09-09	6.41	6.38	6.52	6.31	-0.47%	7,824,100	50,027,488	1.11
2026-09-08	6.36	6.41	6.44	6.30	+1.26%	7,458,500	47,579,424	1.06
2026-09-07	6.37	6.33	6.39	6.28	-0.47%	7,387,000	46,779,912	1.05
2026-09-04	6.40	6.36	6.52	6.32	+0.00%	9,568,800	61,550,236	1.36
2026-09-03	6.54	6.36	6.54	6.33	-1.85%	6,808,500	43,845,032	0.96
2026-09-02	6.51	6.48	6.53	6.39	-1.07%	8,468,100	54,751,032	1.20
2026-09-01	6.41	6.55	6.58	6.41	+1.71%	9,030,400	58,840,112	1.28
2026-08-31	6.37	6.44	6.46	6.31	+1.10%	7,777,100	49,821,888	1.10
2026-08-28	6.38	6.37	6.48	6.32	+0.63%	7,911,000	50,703,072	1.12
2026-08-27	6.39	6.33	6.41	6.32	-1.25%	5,625,000	35,736,200	0.80
2026-08-26	6.36	6.41	6.49	6.32	+0.94%	8,481,000	54,291,096	1.20

需要全历史数据与程序化访问？查看多伦科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603528 获取全部历史日线。