畅联股份
sh603648 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）
9.55
涨跌幅
+0.74%
成交量
2,525,300 股
成交额
24,042,474 元
换手率
0.70%
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 | 9.48 | 9.55 | 9.58 | 9.39 | +0.74% | 2,525,300 | 24,042,474 | 0.70 |
| 2026-10-13 | 9.39 | 9.48 | 9.53 | 9.20 | +0.32% | 2,764,300 | 25,886,026 | 0.76 |
| 2026-10-12 | 9.56 | 9.45 | 9.63 | 9.35 | -1.15% | 2,341,200 | 22,148,008 | 0.65 |
| 2026-10-09 | 9.42 | 9.56 | 9.59 | 9.33 | +0.84% | 2,822,400 | 26,675,272 | 0.78 |
| 2026-10-08 | 9.50 | 9.48 | 9.59 | 9.37 | -0.42% | 2,420,600 | 22,945,840 | 0.67 |
| 2026-09-30 | 9.60 | 9.52 | 9.60 | 9.52 | -0.42% | 1,470,700 | 14,049,075 | 0.41 |
| 2026-09-29 | 9.56 | 9.56 | 9.68 | 9.52 | -0.42% | 1,715,000 | 16,454,227 | 0.47 |
| 2026-09-28 | 9.75 | 9.60 | 9.79 | 9.52 | -1.03% | 2,431,800 | 23,395,304 | 0.67 |
| 2026-09-24 | 9.57 | 9.70 | 9.75 | 9.54 | +0.52% | 2,051,200 | 19,892,960 | 0.57 |
| 2026-09-23 | 9.61 | 9.65 | 9.65 | 9.48 | +0.73% | 2,267,600 | 21,665,168 | 0.63 |
| 2026-09-22 | 9.67 | 9.58 | 9.67 | 9.55 | -0.73% | 2,750,000 | 26,387,106 | 0.76 |
| 2026-09-21 | 9.37 | 9.65 | 9.68 | 9.37 | +2.99% | 3,239,100 | 31,098,568 | 0.89 |
| 2026-09-18 | 9.38 | 9.37 | 9.49 | 9.34 | +0.00% | 2,069,000 | 19,497,594 | 0.57 |
| 2026-09-17 | 9.30 | 9.37 | 9.46 | 9.24 | -0.53% | 2,909,800 | 27,222,672 | 0.80 |
| 2026-09-16 | 9.08 | 9.42 | 9.44 | 9.01 | +3.74% | 2,508,700 | 23,279,668 | 0.69 |
| 2026-09-15 | 9.28 | 9.08 | 9.31 | 9.08 | -2.16% | 2,002,400 | 18,353,342 | 0.55 |
| 2026-09-14 | 9.25 | 9.28 | 9.42 | 9.23 | -0.43% | 2,041,700 | 19,066,374 | 0.56 |
| 2026-09-11 | 9.45 | 9.32 | 9.49 | 9.21 | -1.58% | 2,300,300 | 21,377,366 | 0.63 |
| 2026-09-10 | 9.64 | 9.47 | 9.70 | 9.46 | -1.66% | 1,525,400 | 14,579,273 | 0.42 |
| 2026-09-09 | 9.66 | 9.63 | 9.78 | 9.61 | -0.52% | 1,987,400 | 19,238,692 | 0.55 |
| 2026-09-08 | 9.54 | 9.68 | 9.77 | 9.49 | +1.15% | 2,994,800 | 28,859,126 | 0.83 |
| 2026-09-07 | 9.38 | 9.57 | 9.57 | 9.31 | +2.57% | 3,178,900 | 30,077,770 | 0.88 |
| 2026-09-04 | 9.42 | 9.33 | 9.46 | 9.30 | -0.64% | 2,048,300 | 19,235,046 | 0.57 |
| 2026-09-03 | 9.45 | 9.39 | 9.53 | 9.34 | -0.32% | 1,726,300 | 16,267,663 | 0.48 |
| 2026-09-02 | 9.39 | 9.42 | 9.46 | 9.31 | -0.32% | 2,003,700 | 18,789,564 | 0.55 |
| 2026-09-01 | 9.38 | 9.45 | 9.49 | 9.34 | +1.07% | 2,607,200 | 24,636,972 | 0.72 |
| 2026-08-31 | 9.35 | 9.35 | 9.44 | 9.33 | -0.43% | 2,195,800 | 20,585,504 | 0.61 |
| 2026-08-28 | 9.52 | 9.39 | 9.52 | 9.38 | -1.16% | 1,863,500 | 17,550,068 | 0.51 |
| 2026-08-27 | 9.39 | 9.50 | 9.53 | 9.38 | +0.74% | 2,823,700 | 26,727,886 | 0.78 |
| 2026-08-26 | 9.47 | 9.43 | 9.56 | 9.39 | -0.32% | 2,191,400 | 20,771,880 | 0.60 |
需要全历史数据与程序化访问？
查看 畅联股份 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=sh603648 获取全部历史日线。