健盛集团

sh603558 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）

13.01

涨跌幅

+1.01%

成交量

4,289,600 股

成交额

56,007,664 元

换手率

1.33%

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	12.86	13.01	13.19	12.84	+1.01%	4,289,600	56,007,664	1.33
2026-10-13	12.80	12.88	13.01	12.62	+0.16%	3,223,700	41,222,400	1.00
2026-10-12	12.89	12.86	13.09	12.82	+0.23%	4,002,900	51,712,528	1.24
2026-10-09	12.87	12.83	12.92	12.67	-0.16%	2,897,900	37,128,836	0.90
2026-10-08	12.77	12.85	12.98	12.75	-0.23%	2,942,100	37,748,376	0.91
2026-09-30	13.07	12.88	13.24	12.87	-1.68%	2,903,200	37,825,816	0.90
2026-09-29	13.05	13.10	13.14	12.76	+0.85%	4,320,500	55,822,516	1.34
2026-09-28	13.31	12.99	13.45	12.95	-2.40%	7,280,800	95,899,008	2.26
2026-09-24	13.01	13.31	13.39	13.01	+1.99%	4,991,200	66,329,564	1.55
2026-09-23	12.78	13.05	13.27	12.75	+2.03%	4,879,900	63,843,180	1.51
2026-09-22	13.20	12.79	13.31	12.61	-3.47%	6,593,700	84,794,880	2.05
2026-09-21	13.19	13.25	13.48	13.11	-0.23%	4,752,600	63,187,512	1.48
2026-09-18	13.24	13.28	13.50	13.18	-0.67%	7,090,500	94,401,208	2.20
2026-09-17	12.90	13.37	13.48	12.80	+2.45%	9,551,600	126,333,712	2.97
2026-09-16	12.52	13.05	13.15	12.20	+4.32%	8,381,800	106,799,552	2.60
2026-09-15	12.40	12.51	12.65	12.30	+1.46%	4,505,500	56,323,788	1.40
2026-09-14	12.18	12.33	12.49	12.16	+1.48%	3,886,200	48,066,492	1.21
2026-09-11	12.13	12.15	12.23	11.92	+0.16%	3,101,000	37,439,744	0.96
2026-09-10	12.10	12.13	12.25	12.02	-0.66%	1,973,600	23,929,264	0.61
2026-09-09	12.15	12.21	12.27	12.08	+0.49%	1,687,000	20,504,008	0.52
2026-09-08	11.98	12.15	12.17	11.96	+1.42%	1,894,400	22,878,824	0.59
2026-09-07	12.37	11.98	12.39	11.96	-2.12%	3,055,100	36,951,340	0.95
2026-09-04	12.17	12.24	12.40	12.14	+0.49%	2,636,300	32,415,602	0.82
2026-09-03	12.15	12.18	12.28	12.09	+0.91%	2,632,600	32,129,300	0.82
2026-09-02	12.17	12.07	12.20	11.88	-0.58%	3,192,500	38,415,240	0.99
2026-09-01	12.04	12.14	12.22	12.03	+1.00%	3,781,200	45,838,160	1.17
2026-08-31	12.00	12.02	12.18	11.70	+0.33%	3,470,000	41,440,408	1.08
2026-08-28	11.83	11.98	12.02	11.77	+1.35%	2,517,800	29,996,924	0.78
2026-08-27	11.84	11.82	11.84	11.72	-0.51%	2,559,600	30,131,654	0.79
2026-08-26	11.73	11.88	11.96	11.73	+0.85%	3,060,000	36,331,948	0.95

需要全历史数据与程序化访问？查看健盛集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603558 获取全部历史日线。