引力传媒

sh603598 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）

21.91

涨跌幅

+9.99%

成交量

54,608,600 股

成交额

1,152,547,072 元

换手率

20.21%

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	19.90	21.91	21.91	19.30	+9.99%	54,608,600	1,152,547,072	20.21
2026-10-13	19.48	19.92	21.95	18.51	-3.07%	46,331,700	916,789,376	17.15
2026-10-12	19.63	20.55	20.80	18.98	+4.74%	52,182,200	1,044,771,200	19.32
2026-10-09	18.70	19.62	19.80	17.82	+6.11%	33,669,400	637,951,936	12.46
2026-10-08	18.69	18.49	18.78	18.36	-1.54%	16,653,700	308,980,928	6.16
2026-09-30	19.10	18.78	19.33	18.68	-1.83%	30,775,500	582,090,688	11.39
2026-09-29	17.20	19.13	19.13	17.17	+10.01%	29,891,400	548,084,544	11.06
2026-09-28	18.47	17.39	18.48	17.31	-4.76%	19,229,500	338,334,208	7.12
2026-09-24	19.06	18.26	19.18	18.22	-4.50%	33,005,100	613,894,976	12.22
2026-09-23	19.80	19.12	20.86	19.12	+0.84%	60,374,600	1,199,241,344	22.35
2026-09-22	17.50	18.96	18.96	17.43	+9.98%	33,569,500	625,033,600	12.43
2026-09-21	17.45	17.24	17.48	17.10	+0.00%	10,147,200	175,138,384	3.76
2026-09-18	17.15	17.24	17.40	17.08	+0.29%	9,440,500	162,539,968	3.49
2026-09-17	16.78	17.19	17.38	16.70	+2.38%	10,576,400	180,668,656	3.91
2026-09-16	16.71	16.79	16.93	16.50	-0.30%	7,295,500	122,377,520	2.70
2026-09-15	17.42	16.84	17.44	16.80	-2.60%	8,844,800	150,722,544	3.27
2026-09-14	17.51	17.29	17.83	17.14	-2.10%	8,189,200	142,191,488	3.03
2026-09-11	17.50	17.66	17.89	17.06	-0.11%	12,127,700	212,014,784	4.49
2026-09-10	17.86	17.68	18.18	17.65	-2.16%	11,033,800	196,696,256	4.08
2026-09-09	18.57	18.07	18.66	17.96	-4.34%	19,897,000	360,481,920	7.37
2026-09-08	18.74	18.89	19.08	18.40	+1.56%	24,394,600	460,263,264	9.03
2026-09-07	18.65	18.60	18.75	18.11	-0.91%	30,088,000	556,427,840	11.14
2026-09-04	18.05	18.77	19.48	17.80	+5.99%	41,564,900	788,888,128	15.39
2026-09-03	18.23	17.71	18.64	17.66	-2.37%	16,601,100	299,515,712	6.14
2026-09-02	18.21	18.14	18.69	18.01	-3.46%	22,345,600	408,320,832	8.27
2026-09-01	17.95	18.79	18.98	17.93	+4.80%	37,127,400	688,746,048	13.74
2026-08-31	16.68	17.93	18.21	16.60	+6.09%	30,297,100	532,690,880	11.21
2026-08-28	17.00	16.90	17.11	16.70	+0.54%	17,829,300	300,636,672	6.60
2026-08-27	16.72	16.81	16.85	16.63	+0.30%	7,118,200	119,281,440	2.63
2026-08-26	16.78	16.76	16.89	16.55	-0.71%	5,562,200	93,109,536	2.06

需要全历史数据与程序化访问？查看引力传媒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603598 获取全部历史日线。