珍宝岛
sh603567 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）
5.21
涨跌幅
-0.76%
成交量
14,853,400 股
成交额
77,092,072 元
换手率
1.58%
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 | 5.22 | 5.21 | 5.26 | 5.14 | -0.76% | 14,853,400 | 77,092,072 | 1.58 |
| 2026-10-13 | 5.20 | 5.25 | 5.30 | 5.03 | +0.19% | 23,784,500 | 123,275,424 | 2.53 |
| 2026-10-12 | 5.41 | 5.24 | 5.49 | 5.21 | -2.96% | 29,198,000 | 155,018,864 | 3.11 |
| 2026-10-09 | 5.29 | 5.40 | 5.59 | 5.13 | +2.66% | 48,715,100 | 261,378,256 | 5.19 |
| 2026-10-08 | 5.47 | 5.26 | 5.73 | 5.18 | +0.00% | 47,115,500 | 255,448,096 | 5.02 |
| 2026-09-30 | 5.20 | 5.26 | 5.30 | 5.16 | +1.15% | 16,125,000 | 84,658,200 | 1.72 |
| 2026-09-29 | 5.15 | 5.20 | 5.28 | 5.10 | +0.78% | 14,123,500 | 73,571,040 | 1.50 |
| 2026-09-28 | 5.17 | 5.16 | 5.23 | 5.07 | -0.19% | 16,710,500 | 85,630,952 | 1.78 |
| 2026-09-24 | 5.29 | 5.17 | 5.54 | 5.15 | -2.64% | 22,819,700 | 120,356,840 | 2.43 |
| 2026-09-23 | 5.50 | 5.31 | 5.51 | 5.30 | -3.63% | 18,104,900 | 97,563,272 | 1.93 |
| 2026-09-22 | 5.55 | 5.51 | 5.62 | 5.46 | -0.90% | 25,106,000 | 138,958,240 | 2.67 |
| 2026-09-21 | 5.31 | 5.56 | 5.58 | 5.31 | +4.91% | 30,474,600 | 167,018,256 | 3.24 |
| 2026-09-18 | 5.31 | 5.30 | 5.45 | 5.27 | -0.19% | 18,920,600 | 100,968,216 | 2.01 |
| 2026-09-17 | 5.28 | 5.31 | 5.36 | 5.24 | +0.95% | 12,875,000 | 68,236,032 | 1.37 |
| 2026-09-16 | 5.15 | 5.26 | 5.29 | 5.13 | +1.15% | 13,176,000 | 68,954,952 | 1.40 |
| 2026-09-15 | 5.33 | 5.20 | 5.41 | 5.19 | -3.17% | 13,754,800 | 72,431,112 | 1.46 |
| 2026-09-14 | 5.25 | 5.37 | 5.38 | 5.19 | +2.48% | 17,811,000 | 94,511,864 | 1.90 |
| 2026-09-11 | 5.35 | 5.24 | 5.36 | 5.15 | -2.06% | 19,517,900 | 101,655,008 | 2.08 |
| 2026-09-10 | 5.56 | 5.35 | 5.56 | 5.34 | -3.43% | 18,985,600 | 102,331,880 | 2.02 |
| 2026-09-09 | 5.65 | 5.54 | 5.68 | 5.52 | -2.64% | 19,066,400 | 106,404,464 | 2.03 |
| 2026-09-08 | 5.59 | 5.69 | 5.70 | 5.52 | +1.97% | 21,441,400 | 120,851,712 | 2.28 |
| 2026-09-07 | 5.50 | 5.58 | 5.63 | 5.50 | +1.09% | 21,572,400 | 120,470,664 | 2.30 |
| 2026-09-04 | 5.63 | 5.52 | 5.67 | 5.50 | -1.43% | 20,549,100 | 114,897,632 | 2.19 |
| 2026-09-03 | 5.67 | 5.60 | 5.72 | 5.54 | -1.58% | 19,523,200 | 109,475,896 | 2.08 |
| 2026-09-02 | 5.70 | 5.69 | 5.73 | 5.61 | -0.70% | 24,401,500 | 138,299,856 | 2.60 |
| 2026-09-01 | 5.68 | 5.73 | 5.78 | 5.58 | +1.06% | 28,646,900 | 163,013,936 | 3.05 |
| 2026-08-31 | 5.71 | 5.67 | 5.77 | 5.58 | -2.58% | 31,315,400 | 177,691,808 | 3.33 |
| 2026-08-28 | 5.86 | 5.82 | 5.99 | 5.72 | -0.68% | 34,478,800 | 201,874,000 | 3.67 |
| 2026-08-27 | 5.63 | 5.86 | 5.99 | 5.62 | +3.35% | 48,779,900 | 284,514,816 | 5.19 |
| 2026-08-26 | 5.50 | 5.67 | 5.95 | 5.50 | +1.07% | 46,947,100 | 268,617,344 | 5.00 |
需要全历史数据与程序化访问？
查看 珍宝岛 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=sh603567 获取全部历史日线。