掌阅科技
sh603533 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）
29.92
涨跌幅
+10.00%
成交量
67,059,900 股
成交额
1,933,009,152 元
换手率
15.28%
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 | 26.98 | 29.92 | 29.92 | 26.30 | +10.00% | 67,059,900 | 1,933,009,152 | 15.28 |
| 2026-10-13 | 26.90 | 27.20 | 28.50 | 26.08 | -2.79% | 70,620,100 | 1,919,990,912 | 16.09 |
| 2026-10-12 | 27.04 | 27.98 | 27.98 | 25.22 | +9.98% | 78,281,300 | 2,096,530,432 | 17.84 |
| 2026-10-09 | 23.10 | 25.44 | 25.44 | 22.32 | +9.99% | 36,814,400 | 872,887,936 | 8.39 |
| 2026-10-08 | 23.60 | 23.13 | 23.84 | 22.70 | -3.14% | 25,846,200 | 602,269,184 | 5.89 |
| 2026-09-30 | 23.90 | 23.88 | 24.48 | 23.41 | +0.97% | 43,921,400 | 1,052,546,304 | 10.01 |
| 2026-09-29 | 21.76 | 23.65 | 23.65 | 21.55 | +10.00% | 25,711,600 | 590,349,312 | 5.86 |
| 2026-09-28 | 22.16 | 21.50 | 22.26 | 21.49 | -3.89% | 16,423,600 | 357,222,496 | 3.74 |
| 2026-09-24 | 22.67 | 22.37 | 23.41 | 22.30 | -0.80% | 18,374,100 | 416,502,912 | 4.19 |
| 2026-09-23 | 23.67 | 22.55 | 23.67 | 22.48 | -4.85% | 26,234,700 | 597,581,056 | 5.98 |
| 2026-09-22 | 23.73 | 23.70 | 24.25 | 23.48 | +0.85% | 31,048,000 | 739,767,680 | 7.07 |
| 2026-09-21 | 23.52 | 23.50 | 23.84 | 22.86 | +1.16% | 22,690,900 | 532,325,216 | 5.17 |
| 2026-09-18 | 23.28 | 23.23 | 23.87 | 23.08 | -0.85% | 24,720,600 | 578,224,000 | 5.63 |
| 2026-09-17 | 23.41 | 23.43 | 24.29 | 23.20 | +0.17% | 24,702,700 | 583,861,824 | 5.63 |
| 2026-09-16 | 23.39 | 23.39 | 23.61 | 23.05 | -0.76% | 17,632,500 | 411,837,856 | 4.02 |
| 2026-09-15 | 24.28 | 23.57 | 24.50 | 23.50 | -2.64% | 21,689,000 | 515,824,288 | 4.94 |
| 2026-09-14 | 24.50 | 24.21 | 24.88 | 24.07 | -3.31% | 28,060,800 | 683,763,264 | 6.39 |
| 2026-09-11 | 23.25 | 25.04 | 25.79 | 23.16 | +6.64% | 51,418,300 | 1,279,540,096 | 11.72 |
| 2026-09-10 | 23.75 | 23.48 | 24.15 | 23.29 | -2.21% | 17,846,000 | 421,347,840 | 4.07 |
| 2026-09-09 | 24.22 | 24.01 | 24.66 | 23.70 | -2.83% | 28,995,800 | 699,089,408 | 6.61 |
| 2026-09-08 | 24.53 | 24.71 | 25.09 | 23.88 | +0.04% | 39,058,400 | 963,113,984 | 8.90 |
| 2026-09-07 | 24.43 | 24.70 | 24.77 | 23.80 | +2.92% | 47,720,800 | 1,167,220,864 | 10.87 |
| 2026-09-04 | 23.11 | 24.00 | 25.10 | 23.11 | +3.05% | 57,042,900 | 1,385,450,624 | 13.00 |
| 2026-09-03 | 24.44 | 23.29 | 25.33 | 23.10 | -3.56% | 66,239,600 | 1,596,281,984 | 15.09 |
| 2026-09-02 | 24.85 | 24.15 | 25.80 | 24.15 | -2.82% | 85,099,600 | 2,126,083,584 | 19.39 |
| 2026-09-01 | 24.70 | 24.85 | 24.85 | 24.10 | +10.00% | 50,468,300 | 1,249,874,176 | 11.50 |
| 2026-08-31 | 20.92 | 22.59 | 22.59 | 20.85 | +9.98% | 38,547,100 | 845,763,392 | 8.78 |
| 2026-08-28 | 20.88 | 20.54 | 21.15 | 20.45 | -0.82% | 18,861,700 | 391,579,008 | 4.30 |
| 2026-08-27 | 20.86 | 20.71 | 20.99 | 20.40 | -0.24% | 13,706,500 | 282,771,296 | 3.12 |
| 2026-08-26 | 20.86 | 20.76 | 20.98 | 20.50 | -0.67% | 9,801,800 | 203,397,696 | 2.23 |
需要全历史数据与程序化访问？
查看 掌阅科技 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=sh603533 获取全部历史日线。