清源股份
sh603628 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）
9.98
涨跌幅
-3.95%
成交量
4,719,300 股
成交额
47,817,600 元
换手率
1.73%
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 | 10.39 | 9.98 | 10.51 | 9.98 | -3.95% | 4,719,300 | 47,817,600 | 1.73 |
| 2026-10-13 | 10.33 | 10.39 | 10.52 | 10.04 | -0.57% | 5,412,600 | 55,622,132 | 1.99 |
| 2026-10-12 | 10.35 | 10.45 | 10.62 | 10.24 | +0.97% | 6,229,100 | 64,876,732 | 2.29 |
| 2026-10-09 | 10.30 | 10.35 | 10.35 | 9.94 | +0.68% | 5,168,600 | 52,350,668 | 1.90 |
| 2026-10-08 | 10.18 | 10.28 | 10.38 | 10.17 | +0.78% | 3,879,000 | 39,855,160 | 1.43 |
| 2026-09-30 | 10.36 | 10.20 | 10.51 | 10.11 | -1.16% | 3,829,600 | 39,285,816 | 1.41 |
| 2026-09-29 | 10.37 | 10.32 | 10.48 | 10.26 | -1.34% | 5,604,400 | 58,009,756 | 2.06 |
| 2026-09-28 | 10.31 | 10.46 | 10.50 | 10.25 | +1.26% | 6,051,400 | 62,987,144 | 2.22 |
| 2026-09-24 | 10.24 | 10.33 | 10.38 | 10.10 | +0.19% | 4,292,900 | 44,246,280 | 1.58 |
| 2026-09-23 | 10.39 | 10.31 | 10.55 | 10.30 | -0.19% | 4,285,200 | 44,527,720 | 1.57 |
| 2026-09-22 | 10.57 | 10.33 | 10.59 | 10.31 | -2.27% | 5,639,900 | 58,569,136 | 2.07 |
| 2026-09-21 | 10.46 | 10.57 | 10.60 | 10.31 | +1.83% | 5,382,400 | 56,482,336 | 1.98 |
| 2026-09-18 | 10.19 | 10.38 | 10.43 | 10.18 | +2.06% | 5,631,400 | 58,265,120 | 2.07 |
| 2026-09-17 | 10.17 | 10.17 | 10.23 | 10.00 | -0.20% | 4,906,200 | 49,649,376 | 1.80 |
| 2026-09-16 | 9.98 | 10.19 | 10.45 | 9.98 | +1.60% | 6,982,800 | 71,280,040 | 2.57 |
| 2026-09-15 | 10.47 | 10.03 | 10.55 | 10.02 | -3.84% | 8,244,900 | 83,704,432 | 3.03 |
| 2026-09-14 | 10.40 | 10.43 | 10.66 | 10.39 | -0.57% | 5,611,800 | 58,828,784 | 2.06 |
| 2026-09-11 | 10.67 | 10.49 | 10.67 | 10.31 | -1.69% | 7,128,500 | 74,605,520 | 2.62 |
| 2026-09-10 | 10.70 | 10.67 | 10.83 | 10.57 | -0.93% | 8,650,000 | 92,810,800 | 3.18 |
| 2026-09-09 | 10.71 | 10.77 | 10.78 | 10.58 | +0.09% | 10,835,700 | 115,860,936 | 3.98 |
| 2026-09-08 | 11.17 | 10.76 | 11.17 | 10.62 | -0.83% | 20,562,300 | 221,159,616 | 7.55 |
| 2026-09-07 | 9.94 | 10.85 | 10.85 | 9.84 | +10.04% | 18,189,000 | 193,102,672 | 6.68 |
| 2026-09-04 | 9.96 | 9.86 | 10.04 | 9.84 | -0.60% | 3,740,500 | 37,223,660 | 1.37 |
| 2026-09-03 | 10.10 | 9.92 | 10.15 | 9.91 | -1.00% | 5,016,000 | 50,243,824 | 1.84 |
| 2026-09-02 | 10.12 | 10.02 | 10.15 | 9.90 | -0.50% | 6,771,400 | 67,721,120 | 2.49 |
| 2026-09-01 | 9.78 | 10.07 | 10.29 | 9.75 | +2.97% | 10,704,500 | 107,863,456 | 3.93 |
| 2026-08-31 | 9.70 | 9.78 | 10.00 | 9.63 | -1.61% | 5,807,600 | 56,643,640 | 2.13 |
| 2026-08-28 | 9.62 | 9.94 | 10.29 | 9.56 | +3.43% | 7,510,000 | 74,228,088 | 2.76 |
| 2026-08-27 | 9.75 | 9.61 | 9.76 | 9.52 | -1.94% | 2,918,000 | 28,049,500 | 1.07 |
| 2026-08-26 | 9.74 | 9.80 | 9.84 | 9.69 | +0.62% | 2,398,000 | 23,455,652 | 0.88 |
需要全历史数据与程序化访问？
查看 清源股份 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=sh603628 获取全部历史日线。