三星新材

sh603578 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）

14.17

涨跌幅

-1.53%

成交量

8,963,400 股

成交额

128,948,304 元

换手率

4.97%

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	14.38	14.17	14.78	14.12	-1.53%	8,963,400	128,948,304	4.97
2026-10-13	13.34	14.39	14.91	12.91	+6.20%	14,711,300	208,968,960	8.16
2026-10-12	13.87	13.55	13.90	13.25	-1.74%	4,700,300	63,370,984	2.61
2026-10-09	13.71	13.79	14.04	13.20	-2.75%	5,017,000	68,038,480	2.78
2026-10-08	14.30	14.18	14.46	13.71	-1.18%	3,646,800	51,194,440	2.02
2026-09-30	14.50	14.35	14.69	14.10	-0.21%	3,551,700	50,887,676	1.97
2026-09-29	13.74	14.38	14.64	13.66	+4.20%	5,706,700	81,491,552	3.16
2026-09-28	13.84	13.80	14.00	13.37	-0.22%	3,526,500	48,184,280	1.96
2026-09-24	13.90	13.83	13.97	13.64	-0.50%	4,072,100	56,279,724	2.26
2026-09-23	14.00	13.90	14.09	13.80	-1.14%	3,431,700	47,735,084	1.90
2026-09-22	14.32	14.06	14.40	13.80	-1.75%	4,885,700	68,580,464	2.71
2026-09-21	14.20	14.31	14.60	14.18	+0.42%	3,978,800	57,330,428	2.21
2026-09-18	14.05	14.25	14.40	13.96	+1.42%	4,096,800	58,349,436	2.27
2026-09-17	13.83	14.05	14.13	13.73	+1.52%	3,082,300	43,190,724	1.71
2026-09-16	13.79	13.84	14.17	13.50	-0.29%	4,678,200	65,017,064	2.59
2026-09-15	13.70	13.88	14.15	13.70	+0.36%	3,780,800	52,663,788	2.10
2026-09-14	13.46	13.83	14.30	13.46	+1.69%	5,338,100	74,523,040	2.96
2026-09-11	13.64	13.60	13.79	13.16	-0.87%	5,125,200	69,069,552	2.84
2026-09-10	13.75	13.72	13.93	13.26	+1.40%	5,356,600	72,958,712	2.97
2026-09-09	13.60	13.53	13.93	13.21	-0.51%	5,149,000	69,300,896	2.85
2026-09-08	12.64	13.60	13.68	12.55	+7.26%	5,671,400	75,258,768	3.14
2026-09-07	12.48	12.68	12.84	12.41	+1.60%	2,493,000	31,612,446	1.38
2026-09-04	12.68	12.48	12.95	12.41	-1.42%	2,851,500	35,943,040	1.58
2026-09-03	13.12	12.66	13.31	12.62	-3.65%	3,399,600	43,670,784	1.88
2026-09-02	13.36	13.14	13.45	13.10	-1.79%	1,935,100	25,548,766	1.07
2026-09-01	13.20	13.38	13.49	13.20	+0.07%	2,704,300	36,159,932	1.50
2026-08-31	13.07	13.37	13.49	12.77	+1.75%	4,186,000	55,345,760	2.32
2026-08-28	13.22	13.14	13.30	13.03	-0.53%	2,678,000	35,192,284	1.48
2026-08-27	13.00	13.21	13.23	13.00	+0.30%	2,510,200	32,990,740	1.39
2026-08-26	13.30	13.17	13.50	13.06	-0.98%	3,431,000	45,427,864	1.90

需要全历史数据与程序化访问？查看三星新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603578 获取全部历史日线。