再升科技
sh603601 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）
8.43
涨跌幅
-4.31%
成交量
38,688,000 股
成交额
331,174,688 元
换手率
3.39%
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 | 8.77 | 8.43 | 8.79 | 8.42 | -4.31% | 38,688,000 | 331,174,688 | 3.39 |
| 2026-10-13 | 8.54 | 8.81 | 8.87 | 8.18 | +0.92% | 63,857,300 | 544,735,936 | 5.59 |
| 2026-10-12 | 9.20 | 8.73 | 9.32 | 8.68 | -5.83% | 67,367,200 | 598,987,520 | 5.90 |
| 2026-10-09 | 9.69 | 9.27 | 9.90 | 8.83 | -5.50% | 113,712,800 | 1,051,229,056 | 9.95 |
| 2026-10-08 | 9.52 | 9.81 | 10.40 | 9.49 | +3.26% | 133,368,300 | 1,334,256,768 | 11.68 |
| 2026-09-30 | 9.79 | 9.50 | 9.95 | 9.42 | -2.66% | 75,477,300 | 728,420,672 | 6.61 |
| 2026-09-29 | 10.03 | 9.76 | 10.45 | 9.68 | -3.94% | 102,371,500 | 1,010,628,096 | 8.96 |
| 2026-09-28 | 10.44 | 10.16 | 10.74 | 10.00 | -4.06% | 138,132,400 | 1,422,145,152 | 12.09 |
| 2026-09-24 | 10.02 | 10.59 | 11.11 | 9.96 | +4.64% | 218,993,900 | 2,328,890,112 | 19.17 |
| 2026-09-23 | 10.39 | 10.12 | 10.53 | 10.11 | -3.16% | 83,082,700 | 850,788,032 | 7.27 |
| 2026-09-22 | 10.69 | 10.45 | 10.90 | 10.37 | -1.97% | 136,432,700 | 1,445,731,328 | 11.94 |
| 2026-09-21 | 10.23 | 10.66 | 10.78 | 10.15 | +4.41% | 163,203,400 | 1,724,700,544 | 14.29 |
| 2026-09-18 | 10.04 | 10.21 | 10.36 | 9.90 | +1.90% | 127,352,500 | 1,289,403,904 | 11.15 |
| 2026-09-17 | 10.28 | 10.02 | 10.70 | 9.92 | -2.62% | 146,833,000 | 1,505,874,944 | 12.85 |
| 2026-09-16 | 10.28 | 10.29 | 10.44 | 10.12 | +0.00% | 105,892,600 | 1,087,825,536 | 9.27 |
| 2026-09-15 | 10.60 | 10.29 | 10.71 | 10.24 | -2.46% | 129,743,300 | 1,348,566,272 | 11.36 |
| 2026-09-14 | 10.75 | 10.55 | 10.75 | 10.23 | -2.22% | 201,110,600 | 2,107,562,752 | 17.61 |
| 2026-09-11 | 9.96 | 10.79 | 10.96 | 9.90 | +8.33% | 321,409,400 | 3,374,887,936 | 28.14 |
| 2026-09-10 | 9.00 | 9.96 | 9.96 | 8.91 | +10.06% | 202,224,900 | 1,965,507,840 | 17.70 |
| 2026-09-09 | 9.00 | 9.05 | 9.19 | 9.00 | +0.56% | 43,213,600 | 392,843,968 | 3.78 |
| 2026-09-08 | 8.96 | 9.00 | 9.15 | 8.93 | -0.44% | 41,575,000 | 376,185,600 | 3.64 |
| 2026-09-07 | 9.05 | 9.04 | 9.09 | 8.92 | -0.33% | 39,394,700 | 354,912,448 | 3.45 |
| 2026-09-04 | 9.11 | 9.07 | 9.32 | 8.95 | +0.22% | 68,160,600 | 623,941,568 | 5.97 |
| 2026-09-03 | 9.25 | 9.05 | 9.36 | 8.97 | -2.06% | 61,619,300 | 559,002,432 | 5.39 |
| 2026-09-02 | 8.95 | 9.24 | 9.39 | 8.87 | +1.76% | 100,733,700 | 929,954,368 | 8.82 |
| 2026-09-01 | 9.16 | 9.08 | 9.25 | 9.01 | -0.98% | 35,072,600 | 319,370,688 | 3.07 |
| 2026-08-31 | 8.87 | 9.17 | 9.23 | 8.85 | +1.33% | 41,071,600 | 373,840,512 | 3.60 |
| 2026-08-28 | 9.05 | 9.05 | 9.24 | 9.02 | +0.11% | 39,531,000 | 360,328,032 | 3.46 |
| 2026-08-27 | 8.86 | 9.04 | 9.07 | 8.84 | +1.80% | 34,831,000 | 313,192,128 | 3.05 |
| 2026-08-26 | 9.00 | 8.88 | 9.03 | 8.73 | -1.33% | 37,272,500 | 331,360,160 | 3.26 |
需要全历史数据与程序化访问？
查看 再升科技 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=sh603601 获取全部历史日线。