徕木股份
sh603633 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）
5.96
涨跌幅
-2.61%
成交量
6,985,200 股
成交额
42,155,260 元
换手率
1.64%
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 | 6.12 | 5.96 | 6.15 | 5.93 | -2.61% | 6,985,200 | 42,155,260 | 1.64 |
| 2026-10-13 | 5.96 | 6.12 | 6.19 | 5.78 | +1.16% | 8,813,600 | 52,748,872 | 2.06 |
| 2026-10-12 | 6.15 | 6.05 | 6.17 | 6.02 | -1.31% | 6,803,800 | 41,362,224 | 1.59 |
| 2026-10-09 | 6.12 | 6.13 | 6.15 | 5.86 | +0.00% | 9,153,500 | 55,058,160 | 2.14 |
| 2026-10-08 | 6.22 | 6.13 | 6.37 | 6.07 | -1.45% | 6,982,000 | 43,172,272 | 1.64 |
| 2026-09-30 | 6.44 | 6.22 | 6.45 | 6.19 | -2.05% | 6,753,700 | 42,351,424 | 1.58 |
| 2026-09-29 | 6.16 | 6.35 | 6.47 | 6.00 | +3.08% | 9,704,500 | 61,246,192 | 2.27 |
| 2026-09-28 | 6.28 | 6.16 | 6.44 | 6.08 | -2.22% | 9,645,200 | 59,638,904 | 2.26 |
| 2026-09-24 | 6.37 | 6.30 | 6.43 | 6.26 | -1.10% | 6,214,700 | 39,388,176 | 1.46 |
| 2026-09-23 | 6.45 | 6.37 | 6.49 | 6.30 | -1.70% | 6,890,100 | 44,010,444 | 1.61 |
| 2026-09-22 | 6.49 | 6.48 | 6.50 | 6.39 | +0.62% | 7,014,800 | 45,196,120 | 1.64 |
| 2026-09-21 | 6.42 | 6.44 | 6.55 | 6.41 | -0.16% | 8,252,200 | 53,412,996 | 1.93 |
| 2026-09-18 | 6.57 | 6.45 | 6.61 | 6.44 | -0.77% | 6,304,200 | 41,066,876 | 1.48 |
| 2026-09-17 | 6.39 | 6.50 | 6.51 | 6.33 | +0.78% | 6,226,500 | 40,002,504 | 1.46 |
| 2026-09-16 | 6.30 | 6.45 | 6.50 | 6.25 | +2.38% | 6,866,000 | 44,013,256 | 1.61 |
| 2026-09-15 | 6.49 | 6.30 | 6.53 | 6.28 | -3.23% | 6,612,300 | 42,332,168 | 1.55 |
| 2026-09-14 | 6.30 | 6.51 | 6.57 | 6.24 | +1.72% | 7,627,500 | 49,396,128 | 1.79 |
| 2026-09-11 | 6.43 | 6.40 | 6.48 | 6.23 | -0.93% | 7,191,400 | 45,576,192 | 1.68 |
| 2026-09-10 | 6.60 | 6.46 | 6.60 | 6.45 | -2.27% | 5,118,800 | 33,262,716 | 1.20 |
| 2026-09-09 | 6.62 | 6.61 | 6.70 | 6.58 | -0.60% | 4,348,500 | 28,873,420 | 1.02 |
| 2026-09-08 | 6.56 | 6.65 | 6.70 | 6.56 | +0.45% | 6,202,600 | 41,253,644 | 1.45 |
| 2026-09-07 | 6.65 | 6.62 | 6.70 | 6.57 | -0.45% | 4,686,200 | 31,052,748 | 1.10 |
| 2026-09-04 | 6.71 | 6.65 | 6.78 | 6.57 | -0.45% | 5,374,100 | 35,974,720 | 1.26 |
| 2026-09-03 | 6.76 | 6.68 | 6.84 | 6.60 | -0.74% | 5,925,100 | 39,721,652 | 1.39 |
| 2026-09-02 | 6.66 | 6.73 | 6.82 | 6.59 | -0.30% | 6,238,800 | 41,686,552 | 1.46 |
| 2026-09-01 | 6.73 | 6.75 | 6.80 | 6.65 | +0.60% | 7,004,600 | 47,234,812 | 1.64 |
| 2026-08-31 | 6.58 | 6.71 | 6.72 | 6.51 | +1.98% | 5,120,400 | 34,104,420 | 1.20 |
| 2026-08-28 | 6.55 | 6.58 | 6.64 | 6.51 | +0.46% | 4,420,300 | 29,112,956 | 1.04 |
| 2026-08-27 | 6.49 | 6.55 | 6.58 | 6.44 | +0.46% | 5,344,100 | 34,869,536 | 1.25 |
| 2026-08-26 | 6.51 | 6.52 | 6.63 | 6.44 | -0.15% | 5,147,200 | 33,628,220 | 1.21 |
需要全历史数据与程序化访问？
查看 徕木股份 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=sh603633 获取全部历史日线。