国联股份

sh603613 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）

18.35

涨跌幅

-1.61%

成交量

5,960,700 股

成交额

109,492,776 元

换手率

0.83%

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	18.50	18.35	18.56	18.25	-1.61%	5,960,700	109,492,776	0.83
2026-10-13	18.68	18.65	18.85	18.12	-0.59%	9,511,200	175,477,408	1.32
2026-10-12	18.65	18.76	18.95	18.48	+0.21%	7,656,800	143,111,344	1.06
2026-10-09	18.40	18.72	18.79	18.09	+1.52%	11,611,200	214,073,024	1.61
2026-10-08	18.78	18.44	18.98	18.30	-1.81%	8,371,100	155,814,240	1.16
2026-09-30	18.88	18.78	19.12	18.71	-0.48%	8,414,000	158,754,608	1.17
2026-09-29	19.18	18.87	19.49	18.84	-1.46%	11,108,900	212,262,080	1.54
2026-09-28	19.54	19.15	19.70	19.00	-2.59%	11,330,500	217,763,072	1.57
2026-09-24	20.46	19.66	20.58	19.66	-3.96%	12,105,400	242,495,792	1.68
2026-09-23	21.00	20.47	21.00	20.41	-2.57%	9,227,200	190,471,168	1.28
2026-09-22	21.31	21.01	21.60	20.87	-1.32%	11,642,500	246,834,880	1.62
2026-09-21	21.20	21.29	21.72	21.10	+0.09%	15,599,000	333,496,992	2.16
2026-09-18	20.80	21.27	21.60	20.80	+2.90%	20,689,300	439,757,600	2.87
2026-09-17	19.40	20.67	21.19	19.30	+6.11%	21,893,300	447,298,144	3.04
2026-09-16	19.42	19.48	19.71	19.18	+0.57%	7,344,800	143,002,784	1.02
2026-09-15	19.80	19.37	19.94	19.36	-2.02%	7,511,500	147,298,400	1.04
2026-09-14	19.20	19.77	20.17	19.17	+2.28%	10,178,800	200,698,128	1.41
2026-09-11	19.65	19.33	19.73	19.07	-2.37%	9,556,800	184,161,904	1.33
2026-09-10	19.88	19.80	20.02	19.65	-0.90%	6,876,800	136,261,312	0.95
2026-09-09	19.99	19.98	20.28	19.81	-0.15%	10,615,500	212,387,456	1.47
2026-09-08	19.90	20.01	20.44	19.83	+0.50%	16,055,000	322,260,384	2.23
2026-09-07	20.50	19.91	20.70	19.91	-3.72%	27,244,500	547,627,392	3.78
2026-09-04	19.05	20.68	20.80	19.05	+9.36%	39,479,900	810,266,176	5.48
2026-09-03	19.20	18.91	19.41	18.83	-1.41%	8,191,900	155,871,728	1.14
2026-09-02	19.80	19.18	19.80	19.12	-2.39%	8,573,000	164,957,072	1.19
2026-09-01	18.92	19.65	19.90	18.91	+4.08%	17,007,000	331,397,088	2.36
2026-08-31	18.60	18.88	19.14	18.52	+2.22%	10,904,900	205,068,320	1.51
2026-08-28	18.55	18.47	18.68	18.36	-0.43%	5,004,400	92,593,472	0.69
2026-08-27	18.30	18.55	18.68	18.28	+0.65%	7,670,600	142,080,720	1.06
2026-08-26	18.25	18.43	18.56	18.19	+1.38%	6,124,500	112,701,072	0.85

需要全历史数据与程序化访问？查看国联股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603613 获取全部历史日线。