索通发展
sh603612 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）
15.45
涨跌幅
-2.83%
成交量
5,405,100 股
成交额
84,679,768 元
换手率
1.09%
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 | 15.80 | 15.45 | 15.91 | 15.41 | -2.83% | 5,405,100 | 84,679,768 | 1.09 |
| 2026-10-13 | 15.93 | 15.90 | 16.02 | 15.42 | -0.93% | 9,129,500 | 143,564,032 | 1.83 |
| 2026-10-12 | 16.36 | 16.05 | 16.55 | 16.02 | -1.65% | 6,348,000 | 102,991,496 | 1.27 |
| 2026-10-09 | 16.15 | 16.32 | 16.51 | 15.93 | +0.93% | 9,780,000 | 158,902,448 | 1.96 |
| 2026-10-08 | 16.08 | 16.17 | 16.56 | 15.98 | +0.56% | 8,236,900 | 134,099,456 | 1.65 |
| 2026-09-30 | 15.85 | 16.08 | 16.21 | 15.76 | +1.90% | 6,699,100 | 107,165,480 | 1.34 |
| 2026-09-29 | 15.73 | 15.78 | 15.84 | 15.53 | +1.09% | 4,449,300 | 70,095,328 | 0.89 |
| 2026-09-28 | 16.11 | 15.61 | 16.12 | 15.36 | -2.98% | 10,473,100 | 163,449,872 | 2.10 |
| 2026-09-24 | 16.86 | 16.09 | 16.88 | 16.04 | -4.62% | 12,526,100 | 205,100,336 | 2.51 |
| 2026-09-23 | 16.68 | 16.87 | 17.09 | 16.55 | +1.32% | 10,142,200 | 170,688,128 | 2.04 |
| 2026-09-22 | 16.80 | 16.65 | 17.00 | 16.62 | -0.60% | 6,428,700 | 108,083,440 | 1.29 |
| 2026-09-21 | 16.60 | 16.75 | 16.86 | 16.60 | +0.90% | 7,422,200 | 124,252,712 | 1.49 |
| 2026-09-18 | 16.52 | 16.60 | 16.69 | 16.42 | +1.22% | 8,393,300 | 139,029,728 | 1.69 |
| 2026-09-17 | 16.75 | 16.40 | 16.94 | 16.33 | -2.50% | 8,893,800 | 146,591,200 | 1.79 |
| 2026-09-16 | 16.60 | 16.82 | 16.93 | 16.35 | +1.33% | 8,512,700 | 141,928,640 | 1.71 |
| 2026-09-15 | 16.96 | 16.60 | 16.96 | 16.55 | -1.95% | 7,545,800 | 126,194,192 | 1.51 |
| 2026-09-14 | 16.90 | 16.93 | 17.04 | 16.70 | -0.41% | 8,545,900 | 144,310,800 | 1.72 |
| 2026-09-11 | 17.14 | 17.00 | 17.18 | 16.21 | -2.07% | 19,491,700 | 324,560,960 | 3.91 |
| 2026-09-10 | 17.52 | 17.36 | 17.53 | 17.13 | -1.03% | 10,557,700 | 183,270,800 | 2.12 |
| 2026-09-09 | 17.21 | 17.54 | 17.58 | 17.12 | +2.10% | 13,444,100 | 233,748,384 | 2.70 |
| 2026-09-08 | 16.74 | 17.18 | 17.44 | 16.68 | +3.00% | 15,563,200 | 267,277,024 | 3.12 |
| 2026-09-07 | 16.98 | 16.68 | 17.05 | 16.61 | -1.71% | 9,479,100 | 158,785,072 | 1.90 |
| 2026-09-04 | 17.31 | 16.97 | 17.51 | 16.88 | -1.62% | 11,338,900 | 195,328,848 | 2.28 |
| 2026-09-03 | 17.07 | 17.25 | 17.66 | 17.05 | +1.71% | 14,832,900 | 257,722,928 | 2.98 |
| 2026-09-02 | 17.20 | 16.96 | 17.20 | 16.79 | -2.02% | 9,330,400 | 158,124,896 | 1.87 |
| 2026-09-01 | 17.39 | 17.31 | 17.55 | 17.20 | +0.00% | 10,296,200 | 178,670,864 | 2.07 |
| 2026-08-31 | 17.37 | 17.31 | 17.50 | 16.96 | -1.48% | 15,224,600 | 261,990,704 | 3.06 |
| 2026-08-28 | 17.40 | 17.57 | 17.82 | 17.26 | +1.21% | 16,722,200 | 292,395,712 | 3.36 |
| 2026-08-27 | 17.13 | 17.36 | 17.42 | 16.86 | +1.17% | 13,159,300 | 226,025,072 | 2.64 |
| 2026-08-26 | 16.80 | 17.16 | 17.45 | 16.65 | +1.96% | 13,219,500 | 226,718,400 | 2.65 |
需要全历史数据与程序化访问？
查看 索通发展 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=sh603612 获取全部历史日线。