麒盛科技

sh603610 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）

11.48

涨跌幅

-5.28%

成交量

5,207,100 股

成交额

60,916,424 元

换手率

1.48%

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	12.07	11.48	12.09	11.46	-5.28%	5,207,100	60,916,424	1.48
2026-10-13	12.45	12.12	12.45	11.88	-3.58%	5,990,100	72,592,688	1.70
2026-10-12	12.72	12.57	12.87	12.50	-1.33%	3,289,600	41,523,184	0.93
2026-10-09	12.96	12.74	13.00	12.32	-1.70%	5,125,900	64,822,012	1.45
2026-10-08	13.13	12.96	13.63	12.88	-0.84%	8,143,300	107,612,496	2.31
2026-09-30	13.30	13.07	13.69	12.89	-0.83%	7,255,400	96,351,960	2.06
2026-09-29	13.08	13.18	13.21	12.95	+0.76%	4,772,000	62,440,728	1.35
2026-09-28	13.71	13.08	13.81	12.65	-4.60%	8,362,100	108,790,408	2.37
2026-09-24	13.63	13.71	13.98	13.56	-0.15%	4,717,000	64,999,420	1.34
2026-09-23	13.91	13.73	13.94	13.68	-1.29%	3,655,400	50,400,136	1.04
2026-09-22	13.73	13.91	14.03	13.67	+1.90%	5,252,300	72,898,448	1.49
2026-09-21	13.75	13.65	14.00	13.55	-0.44%	5,605,400	76,916,208	1.59
2026-09-18	13.68	13.71	13.89	13.58	+1.71%	3,930,500	53,910,840	1.11
2026-09-17	13.38	13.48	13.71	13.38	-0.44%	3,440,400	46,656,736	0.97
2026-09-16	13.35	13.54	13.60	13.27	+0.67%	4,128,300	55,396,296	1.17
2026-09-15	13.70	13.45	13.81	13.25	-1.18%	3,376,500	45,370,856	0.96
2026-09-14	13.16	13.61	13.80	13.05	+1.72%	5,262,000	70,369,752	1.49
2026-09-11	13.35	13.38	13.59	13.13	-2.26%	4,080,800	54,176,332	1.16
2026-09-10	14.07	13.69	14.16	13.56	-4.00%	4,440,800	61,064,264	1.26
2026-09-09	14.27	14.26	14.34	14.05	-0.07%	3,268,300	46,397,144	0.93
2026-09-08	14.26	14.27	14.61	14.20	+0.07%	2,861,900	41,193,088	0.81
2026-09-07	14.13	14.26	14.40	14.00	+0.71%	3,647,300	51,859,408	1.03
2026-09-04	14.28	14.16	14.56	14.06	-0.56%	4,600,400	65,765,804	1.30
2026-09-03	14.77	14.24	14.77	13.99	-2.86%	4,721,600	67,528,840	1.34
2026-09-02	14.54	14.66	14.92	14.29	+0.48%	5,687,000	82,995,384	1.61
2026-09-01	14.65	14.59	14.75	14.48	-1.15%	5,116,700	74,638,128	1.45
2026-08-31	14.54	14.76	14.84	14.30	+1.17%	6,090,300	89,391,096	1.73
2026-08-28	14.58	14.59	14.80	14.47	-0.68%	6,509,100	95,248,456	1.84
2026-08-27	14.99	14.69	15.00	14.37	-1.61%	6,633,500	97,153,144	1.88
2026-08-26	15.18	14.93	15.39	14.92	-1.58%	4,717,600	71,140,816	1.34

需要全历史数据与程序化访问？查看麒盛科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603610 获取全部历史日线。