控制台 登录/注册

普莱柯

sh603566 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）
10.19
涨跌幅
-0.78%
成交量
3,111,400 股
成交额
31,948,900 元
换手率
0.90%
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 10.27 10.19 10.37 10.17 -0.78% 3,111,400 31,948,900 0.90
2026-10-13 10.25 10.27 10.40 10.13 +0.29% 5,345,500 54,913,732 1.54
2026-10-12 10.29 10.24 10.40 10.21 -0.49% 3,175,200 32,625,362 0.92
2026-10-09 10.17 10.29 10.31 10.10 +1.08% 2,709,200 27,707,458 0.78
2026-10-08 10.28 10.18 10.48 10.14 -0.59% 2,861,400 29,428,680 0.83
2026-09-30 10.25 10.24 10.29 10.20 +0.20% 2,068,500 21,213,528 0.60
2026-09-29 10.15 10.22 10.24 10.10 +0.79% 1,263,500 12,878,832 0.37
2026-09-28 10.20 10.14 10.28 10.10 -0.49% 1,947,600 19,790,936 0.56
2026-09-24 10.23 10.19 10.29 10.15 -0.29% 1,410,100 14,402,939 0.41
2026-09-23 10.31 10.22 10.31 10.19 -0.97% 1,674,400 17,154,778 0.48
2026-09-22 10.33 10.32 10.39 10.21 +0.29% 2,069,500 21,323,768 0.60
2026-09-21 10.14 10.29 10.32 10.13 +1.68% 2,820,900 28,932,896 0.82
2026-09-18 10.11 10.12 10.21 10.09 +0.10% 2,037,400 20,693,844 0.59
2026-09-17 10.03 10.11 10.14 10.00 +0.20% 1,977,800 19,906,820 0.57
2026-09-16 10.10 10.09 10.18 10.01 -0.88% 2,660,500 26,788,512 0.77
2026-09-15 10.34 10.18 10.42 10.15 -1.74% 2,579,200 26,477,366 0.75
2026-09-14 10.27 10.36 10.45 10.22 +0.88% 2,335,900 24,193,066 0.68
2026-09-11 10.46 10.27 10.52 10.19 -2.47% 2,599,700 26,696,482 0.75
2026-09-10 10.69 10.53 10.72 10.45 -1.50% 2,413,800 25,398,692 0.70
2026-09-09 10.79 10.69 10.83 10.65 -1.02% 2,677,900 28,754,472 0.77
2026-09-08 10.70 10.80 10.85 10.66 +1.03% 3,437,700 37,071,712 0.99
2026-09-07 10.69 10.69 10.76 10.61 +0.85% 3,557,000 38,026,740 1.03
2026-09-04 10.39 10.60 10.65 10.32 +2.42% 4,224,500 44,485,680 1.22
2026-09-03 10.43 10.35 10.56 10.32 -0.77% 2,087,700 21,735,968 0.60
2026-09-02 10.53 10.43 10.55 10.43 -1.14% 1,945,400 20,360,770 0.56
2026-09-01 10.44 10.55 10.62 10.41 +1.15% 3,307,000 34,881,408 0.96
2026-08-31 10.32 10.43 10.51 10.25 +0.97% 4,719,400 49,168,352 1.36
2026-08-28 10.23 10.33 10.33 10.15 +0.98% 2,193,400 22,500,568 0.63
2026-08-27 10.30 10.23 10.34 10.16 -0.87% 1,935,200 19,798,846 0.56
2026-08-26 10.17 10.32 10.36 10.17 +0.98% 2,589,800 26,682,640 0.75
需要全历史数据与程序化访问？ 查看 普莱柯 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=sh603566 获取全部历史日线。