口子窖
sh603589 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）
17.83
涨跌幅
-0.50%
成交量
4,877,300 股
成交额
87,056,272 元
换手率
0.82%
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 | 17.86 | 17.83 | 18.03 | 17.68 | -0.50% | 4,877,300 | 87,056,272 | 0.82 |
| 2026-10-13 | 17.95 | 17.92 | 18.30 | 17.85 | -0.83% | 8,004,500 | 144,598,880 | 1.34 |
| 2026-10-12 | 18.15 | 18.07 | 18.30 | 17.93 | -0.44% | 4,299,200 | 77,527,464 | 0.72 |
| 2026-10-09 | 17.90 | 18.15 | 18.19 | 17.83 | +2.02% | 6,194,700 | 111,627,872 | 1.04 |
| 2026-10-08 | 17.68 | 17.79 | 17.91 | 17.61 | +0.06% | 4,516,800 | 80,188,912 | 0.76 |
| 2026-09-30 | 17.37 | 17.78 | 17.94 | 17.33 | +2.77% | 7,537,900 | 133,108,016 | 1.26 |
| 2026-09-29 | 17.42 | 17.30 | 17.46 | 17.30 | -0.69% | 3,674,800 | 63,847,560 | 0.61 |
| 2026-09-28 | 17.57 | 17.42 | 17.74 | 17.30 | -0.91% | 4,313,600 | 75,303,336 | 0.72 |
| 2026-09-24 | 17.92 | 17.58 | 18.18 | 17.57 | -2.33% | 5,975,400 | 106,050,480 | 1.00 |
| 2026-09-23 | 17.90 | 18.00 | 18.63 | 17.85 | +0.17% | 9,651,000 | 176,050,096 | 1.61 |
| 2026-09-22 | 17.76 | 17.97 | 18.38 | 17.72 | +0.84% | 7,630,000 | 137,918,160 | 1.28 |
| 2026-09-21 | 17.54 | 17.82 | 17.86 | 17.50 | +1.54% | 5,676,300 | 100,502,384 | 0.95 |
| 2026-09-18 | 17.35 | 17.55 | 17.55 | 17.33 | +1.15% | 3,816,400 | 66,673,760 | 0.64 |
| 2026-09-17 | 17.32 | 17.35 | 17.40 | 17.23 | +0.00% | 2,801,100 | 48,472,408 | 0.47 |
| 2026-09-16 | 17.26 | 17.35 | 17.41 | 17.11 | +0.06% | 4,208,200 | 72,751,024 | 0.70 |
| 2026-09-15 | 17.49 | 17.34 | 17.52 | 17.31 | -0.86% | 4,095,700 | 71,265,896 | 0.68 |
| 2026-09-14 | 17.55 | 17.49 | 17.73 | 17.38 | -0.34% | 6,030,800 | 105,454,752 | 1.01 |
| 2026-09-11 | 18.05 | 17.55 | 18.09 | 17.43 | -3.20% | 11,631,100 | 204,878,992 | 1.94 |
| 2026-09-10 | 18.60 | 18.13 | 18.63 | 18.09 | -2.79% | 8,912,700 | 162,450,640 | 1.49 |
| 2026-09-09 | 19.46 | 18.65 | 19.46 | 18.60 | -3.92% | 12,686,100 | 238,363,328 | 2.12 |
| 2026-09-08 | 19.33 | 19.41 | 19.50 | 19.28 | +0.21% | 4,343,900 | 84,270,584 | 0.73 |
| 2026-09-07 | 19.40 | 19.37 | 19.50 | 19.26 | -0.15% | 3,709,200 | 71,767,456 | 0.62 |
| 2026-09-04 | 19.02 | 19.40 | 19.66 | 19.01 | +2.16% | 7,164,300 | 139,395,648 | 1.20 |
| 2026-09-03 | 19.07 | 18.99 | 19.25 | 18.96 | -0.73% | 2,647,500 | 50,527,072 | 0.44 |
| 2026-09-02 | 19.32 | 19.13 | 19.43 | 19.05 | -1.19% | 3,563,300 | 68,419,288 | 0.60 |
| 2026-09-01 | 18.87 | 19.36 | 19.49 | 18.85 | +2.54% | 6,469,800 | 124,508,584 | 1.08 |
| 2026-08-31 | 19.11 | 18.88 | 19.20 | 18.83 | -1.51% | 3,990,200 | 75,586,688 | 0.67 |
| 2026-08-28 | 19.00 | 19.17 | 19.22 | 18.82 | +0.31% | 4,591,700 | 87,473,384 | 0.77 |
| 2026-08-27 | 19.15 | 19.11 | 19.22 | 18.94 | -0.83% | 3,735,100 | 71,195,928 | 0.62 |
| 2026-08-26 | 19.10 | 19.27 | 19.30 | 19.05 | +0.36% | 2,686,400 | 51,650,076 | 0.45 |
需要全历史数据与程序化访问？
查看 口子窖 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=sh603589 获取全部历史日线。