纵横通信

sh603602 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）

12.47

涨跌幅

-2.20%

成交量

7,992,200 股

成交额

100,334,168 元

换手率

3.46%

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	12.66	12.47	12.75	12.45	-2.20%	7,992,200	100,334,168	3.46
2026-10-13	12.23	12.75	12.82	12.18	+0.39%	14,327,600	180,681,248	6.20
2026-10-12	12.20	12.70	12.77	12.12	+3.67%	15,795,100	197,755,040	6.84
2026-10-09	12.12	12.25	12.31	11.61	+0.57%	9,582,300	114,783,088	4.15
2026-10-08	12.30	12.18	12.38	12.07	-1.54%	10,942,700	133,384,184	4.74
2026-09-30	12.74	12.37	13.20	12.27	-2.68%	20,065,800	251,879,024	8.68
2026-09-29	11.52	12.71	12.71	11.49	+10.04%	10,809,300	133,441,440	4.68
2026-09-28	11.69	11.55	11.70	11.34	-0.69%	2,444,800	28,154,568	1.06
2026-09-24	11.59	11.63	11.75	11.44	+1.22%	2,339,200	27,236,312	1.01
2026-09-23	11.63	11.49	11.66	11.42	-1.46%	2,496,200	28,739,430	1.08
2026-09-22	11.55	11.66	11.77	11.52	+0.95%	2,673,400	31,145,784	1.16
2026-09-21	11.41	11.55	11.62	11.34	+1.76%	2,396,200	27,621,492	1.04
2026-09-18	11.45	11.35	11.59	11.30	-0.35%	2,077,700	23,739,516	0.90
2026-09-17	11.23	11.39	11.44	11.02	+1.42%	2,264,400	25,619,860	0.98
2026-09-16	11.08	11.23	11.27	10.93	+1.17%	2,913,100	32,511,896	1.26
2026-09-15	11.42	11.10	11.47	11.08	-2.80%	2,460,800	27,659,252	1.06
2026-09-14	11.40	11.42	11.57	11.28	-0.35%	2,176,700	24,891,576	0.94
2026-09-11	11.48	11.46	11.64	11.33	-1.12%	2,349,400	26,868,360	1.02
2026-09-10	11.76	11.59	11.76	11.56	-1.45%	1,799,900	20,935,716	0.78
2026-09-09	11.87	11.76	11.89	11.68	-0.76%	2,559,900	30,078,392	1.11
2026-09-08	11.86	11.85	11.99	11.74	+0.34%	2,000,700	23,796,696	0.87
2026-09-07	11.85	11.81	11.95	11.73	-0.25%	2,045,700	24,168,692	0.89
2026-09-04	12.10	11.84	12.11	11.78	-0.50%	2,490,800	29,847,772	1.08
2026-09-03	12.05	11.90	12.20	11.85	-1.33%	2,404,600	28,893,362	1.04
2026-09-02	11.91	12.06	12.10	11.85	+0.17%	2,648,000	31,776,676	1.15
2026-09-01	11.88	12.04	12.08	11.88	+1.18%	3,288,700	39,480,220	1.42
2026-08-31	11.49	11.90	11.90	11.49	+2.15%	3,029,800	35,692,348	1.31
2026-08-28	11.70	11.65	11.75	11.55	+0.17%	2,079,100	24,283,748	0.90
2026-08-27	11.67	11.63	11.73	11.55	-0.26%	1,884,000	21,902,820	0.82
2026-08-26	11.55	11.66	11.84	11.55	-0.26%	2,418,900	28,359,614	1.05

需要全历史数据与程序化访问？查看纵横通信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603602 获取全部历史日线。