南威软件
sh603636 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）
7.51
涨跌幅
-4.70%
成交量
26,212,900 股
成交额
199,532,432 元
换手率
4.52%
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 | 7.78 | 7.51 | 7.78 | 7.47 | -4.70% | 26,212,900 | 199,532,432 | 4.52 |
| 2026-10-13 | 7.67 | 7.88 | 7.95 | 7.60 | +0.38% | 34,967,500 | 272,101,472 | 6.03 |
| 2026-10-12 | 7.86 | 7.85 | 8.07 | 7.61 | +0.00% | 49,963,600 | 391,019,296 | 8.61 |
| 2026-10-09 | 7.47 | 7.85 | 7.94 | 7.14 | +5.23% | 43,825,300 | 331,701,984 | 7.55 |
| 2026-10-08 | 7.68 | 7.46 | 7.70 | 7.39 | -2.74% | 33,759,000 | 253,702,544 | 5.82 |
| 2026-09-30 | 8.08 | 7.67 | 8.20 | 7.65 | -2.54% | 63,809,600 | 498,264,320 | 10.99 |
| 2026-09-29 | 7.00 | 7.87 | 7.87 | 6.86 | +10.07% | 70,211,400 | 532,650,784 | 12.10 |
| 2026-09-28 | 7.52 | 7.15 | 7.67 | 7.15 | -9.95% | 53,647,600 | 388,165,280 | 9.24 |
| 2026-09-24 | 8.21 | 7.94 | 8.55 | 7.93 | -9.88% | 107,384,200 | 870,467,136 | 18.50 |
| 2026-09-23 | 8.81 | 8.81 | 8.81 | 8.31 | +9.99% | 73,231,000 | 642,502,976 | 12.62 |
| 2026-09-22 | 8.01 | 8.01 | 8.01 | 8.01 | +10.03% | 17,067,700 | 136,712,400 | 2.94 |
| 2026-09-21 | 6.97 | 7.28 | 7.28 | 6.90 | +9.97% | 55,822,600 | 399,876,768 | 9.62 |
| 2026-09-18 | 6.66 | 6.62 | 6.72 | 6.60 | +0.00% | 7,411,300 | 49,313,056 | 1.28 |
| 2026-09-17 | 6.62 | 6.62 | 6.70 | 6.56 | -0.75% | 5,368,800 | 35,535,592 | 0.93 |
| 2026-09-16 | 6.69 | 6.67 | 6.70 | 6.52 | -0.30% | 6,823,400 | 45,303,976 | 1.18 |
| 2026-09-15 | 6.81 | 6.69 | 6.96 | 6.62 | -1.76% | 10,568,400 | 71,199,328 | 1.82 |
| 2026-09-14 | 6.87 | 6.81 | 7.15 | 6.78 | +0.00% | 11,763,900 | 81,298,368 | 2.03 |
| 2026-09-11 | 6.88 | 6.81 | 6.89 | 6.68 | -1.59% | 7,772,200 | 52,517,208 | 1.34 |
| 2026-09-10 | 7.02 | 6.92 | 7.03 | 6.83 | -1.00% | 6,371,500 | 43,962,216 | 1.10 |
| 2026-09-09 | 7.10 | 6.99 | 7.12 | 6.92 | -1.41% | 8,575,800 | 59,844,684 | 1.48 |
| 2026-09-08 | 7.13 | 7.09 | 7.16 | 7.04 | -0.42% | 6,801,100 | 48,256,452 | 1.17 |
| 2026-09-07 | 7.08 | 7.12 | 7.15 | 6.99 | +0.28% | 8,382,500 | 59,134,176 | 1.44 |
| 2026-09-04 | 7.05 | 7.10 | 7.25 | 7.03 | +1.00% | 10,070,500 | 72,041,168 | 1.74 |
| 2026-09-03 | 7.19 | 7.03 | 7.23 | 6.98 | -2.09% | 9,856,800 | 69,882,312 | 1.70 |
| 2026-09-02 | 7.14 | 7.18 | 7.23 | 7.08 | -0.55% | 11,341,200 | 81,097,056 | 1.95 |
| 2026-09-01 | 7.10 | 7.22 | 7.52 | 7.06 | +1.69% | 17,917,900 | 130,526,488 | 3.09 |
| 2026-08-31 | 6.90 | 7.10 | 7.12 | 6.79 | +2.01% | 10,510,100 | 73,516,168 | 1.81 |
| 2026-08-28 | 6.90 | 6.96 | 7.06 | 6.89 | +0.58% | 9,850,300 | 68,698,680 | 1.70 |
| 2026-08-27 | 6.90 | 6.92 | 7.02 | 6.87 | -0.29% | 8,913,100 | 61,979,576 | 1.54 |
| 2026-08-26 | 7.00 | 6.94 | 7.05 | 6.88 | -0.29% | 6,230,600 | 43,451,376 | 1.07 |
需要全历史数据与程序化访问？
查看 南威软件 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=sh603636 获取全部历史日线。