捷昌驱动
sh603583 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）
26.28
涨跌幅
-2.63%
成交量
2,880,800 股
成交额
76,139,456 元
换手率
0.75%
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 | 26.93 | 26.28 | 26.93 | 26.12 | -2.63% | 2,880,800 | 76,139,456 | 0.75 |
| 2026-10-13 | 27.05 | 26.99 | 27.16 | 26.30 | -1.35% | 3,758,000 | 100,620,216 | 0.98 |
| 2026-10-12 | 28.26 | 27.36 | 28.26 | 27.20 | -3.22% | 4,090,700 | 112,805,168 | 1.07 |
| 2026-10-09 | 27.20 | 28.27 | 28.43 | 27.06 | +3.63% | 7,475,900 | 209,478,816 | 1.95 |
| 2026-10-08 | 27.68 | 27.28 | 28.60 | 27.15 | -1.34% | 3,551,900 | 98,531,080 | 0.93 |
| 2026-09-30 | 27.98 | 27.65 | 28.20 | 27.60 | -0.97% | 2,879,700 | 80,125,472 | 0.75 |
| 2026-09-29 | 27.93 | 27.92 | 28.07 | 27.43 | -0.53% | 3,583,300 | 99,543,344 | 0.93 |
| 2026-09-28 | 28.01 | 28.07 | 28.30 | 27.74 | -0.04% | 4,114,000 | 115,183,064 | 1.07 |
| 2026-09-24 | 28.60 | 28.08 | 28.86 | 28.01 | -1.96% | 4,449,500 | 126,575,680 | 1.16 |
| 2026-09-23 | 27.98 | 28.64 | 28.88 | 27.91 | +1.85% | 6,195,500 | 176,990,336 | 1.62 |
| 2026-09-22 | 28.03 | 28.12 | 28.84 | 28.03 | +0.39% | 7,150,600 | 202,993,936 | 1.87 |
| 2026-09-21 | 26.86 | 28.01 | 28.12 | 26.86 | +4.55% | 8,183,700 | 227,300,256 | 2.14 |
| 2026-09-18 | 26.73 | 26.79 | 27.13 | 26.60 | +0.68% | 3,905,200 | 104,715,920 | 1.02 |
| 2026-09-17 | 25.77 | 26.61 | 26.99 | 25.59 | +3.10% | 6,766,700 | 178,812,464 | 1.77 |
| 2026-09-16 | 25.40 | 25.81 | 25.93 | 25.22 | +1.61% | 3,446,900 | 88,164,576 | 0.90 |
| 2026-09-15 | 26.11 | 25.40 | 26.11 | 25.30 | -2.68% | 3,506,800 | 89,787,272 | 0.91 |
| 2026-09-14 | 25.75 | 26.10 | 26.47 | 25.60 | +0.42% | 3,729,900 | 97,475,848 | 0.97 |
| 2026-09-11 | 26.01 | 25.99 | 26.19 | 25.52 | -0.73% | 4,351,600 | 112,353,768 | 1.14 |
| 2026-09-10 | 26.25 | 26.18 | 26.55 | 26.18 | -1.10% | 3,147,900 | 82,868,832 | 0.82 |
| 2026-09-09 | 26.80 | 26.47 | 26.99 | 26.36 | -1.23% | 3,987,800 | 106,062,856 | 1.04 |
| 2026-09-08 | 26.94 | 26.80 | 27.89 | 26.59 | +0.22% | 7,176,400 | 196,068,672 | 1.87 |
| 2026-09-07 | 25.98 | 26.74 | 26.95 | 25.96 | +1.98% | 6,368,600 | 169,265,888 | 1.66 |
| 2026-09-04 | 27.12 | 26.22 | 27.26 | 26.10 | -3.32% | 7,273,500 | 193,951,536 | 1.90 |
| 2026-09-03 | 26.60 | 27.12 | 27.60 | 26.33 | +1.50% | 11,139,900 | 303,631,360 | 2.91 |
| 2026-09-02 | 25.25 | 26.72 | 26.87 | 25.10 | +4.78% | 14,470,400 | 381,439,936 | 3.78 |
| 2026-09-01 | 25.00 | 25.50 | 25.69 | 24.80 | +2.00% | 5,998,800 | 151,408,864 | 1.57 |
| 2026-08-31 | 24.66 | 25.00 | 25.07 | 24.50 | +0.48% | 3,719,600 | 92,479,760 | 0.97 |
| 2026-08-28 | 24.70 | 24.88 | 25.30 | 24.55 | +0.40% | 5,373,000 | 134,496,832 | 1.40 |
| 2026-08-27 | 24.63 | 24.78 | 24.96 | 24.25 | +3.34% | 6,864,600 | 169,274,032 | 1.79 |
| 2026-08-26 | 23.69 | 23.98 | 24.10 | 23.56 | +1.18% | 2,831,100 | 67,585,912 | 0.74 |
需要全历史数据与程序化访问？
查看 捷昌驱动 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=sh603583 获取全部历史日线。