诺力股份

sh603611 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）

15.36

涨跌幅

-0.58%

成交量

1,020,400 股

成交额

15,704,998 元

换手率

0.40%

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	15.44	15.36	15.55	15.34	-0.58%	1,020,400	15,704,998	0.40
2026-10-13	15.73	15.45	15.73	15.30	-1.28%	1,470,000	22,731,608	0.57
2026-10-12	15.85	15.65	15.96	15.63	-1.26%	1,055,200	16,591,062	0.41
2026-10-09	16.00	15.85	16.17	15.50	-0.31%	1,907,800	30,064,138	0.74
2026-10-08	15.68	15.90	16.14	15.54	+2.78%	3,103,100	49,330,408	1.20
2026-09-30	15.51	15.47	15.59	15.40	+0.39%	975,200	15,106,837	0.38
2026-09-29	15.45	15.41	15.52	15.33	+0.00%	1,331,500	20,525,460	0.52
2026-09-28	15.74	15.41	15.74	15.30	-1.66%	2,004,400	30,999,864	0.78
2026-09-24	15.77	15.67	15.79	15.60	-0.25%	614,200	9,641,376	0.24
2026-09-23	15.84	15.71	15.84	15.60	-0.76%	1,074,700	16,877,562	0.42
2026-09-22	15.90	15.83	15.97	15.80	-0.50%	1,212,900	19,236,312	0.47
2026-09-21	15.84	15.91	15.91	15.81	+0.44%	2,093,200	33,199,620	0.81
2026-09-18	15.76	15.84	15.88	15.75	+0.57%	1,266,700	20,035,312	0.49
2026-09-17	15.69	15.75	15.80	15.60	-0.06%	1,106,400	17,359,680	0.43
2026-09-16	15.75	15.76	15.82	15.50	+0.06%	1,609,800	25,220,144	0.62
2026-09-15	15.81	15.75	15.91	15.63	-0.32%	1,466,900	23,095,944	0.57
2026-09-14	15.79	15.80	15.88	15.72	-0.19%	1,763,300	27,878,258	0.68
2026-09-11	16.01	15.83	16.11	15.76	-1.92%	2,217,400	35,135,228	0.86
2026-09-10	16.25	16.14	16.29	16.07	-0.98%	1,030,500	16,661,392	0.40
2026-09-09	16.38	16.30	16.38	16.21	-0.43%	974,000	15,838,242	0.38
2026-09-08	16.30	16.37	16.38	16.24	+0.43%	930,500	15,181,193	0.36
2026-09-07	16.30	16.30	16.38	16.16	-0.18%	1,151,000	18,735,116	0.45
2026-09-04	16.35	16.33	16.56	16.23	+0.00%	1,419,000	23,322,872	0.55
2026-09-03	16.37	16.33	16.44	16.25	+0.31%	1,069,000	17,473,128	0.41
2026-09-02	16.41	16.28	16.45	16.23	-1.15%	1,732,700	28,251,270	0.67
2026-09-01	16.20	16.47	16.58	16.19	+1.17%	2,712,600	44,717,232	1.05
2026-08-31	16.32	16.28	16.48	16.18	-1.03%	2,712,600	44,149,128	1.05
2026-08-28	16.51	16.45	16.68	16.31	-0.72%	3,246,400	53,472,040	1.26
2026-08-27	16.82	16.57	16.83	16.41	-4.66%	6,379,900	105,687,048	2.48
2026-08-26	17.20	17.38	17.46	17.20	+1.11%	2,214,300	38,474,912	0.86

需要全历史数据与程序化访问？查看诺力股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603611 获取全部历史日线。