春光科技
sh603657 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）
30.98
涨跌幅
-8.88%
成交量
4,279,600 股
成交额
138,165,600 元
换手率
3.17%
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 | 33.32 | 30.98 | 34.29 | 30.96 | -8.88% | 4,279,600 | 138,165,600 | 3.17 |
| 2026-10-13 | 31.20 | 34.00 | 34.64 | 30.75 | +3.06% | 6,953,800 | 226,587,088 | 5.14 |
| 2026-10-12 | 36.72 | 32.99 | 37.60 | 32.99 | -9.99% | 6,436,000 | 223,092,128 | 4.76 |
| 2026-10-09 | 37.39 | 36.65 | 37.65 | 35.49 | -1.93% | 5,730,200 | 208,164,320 | 4.24 |
| 2026-10-08 | 39.51 | 37.37 | 41.08 | 36.68 | -5.39% | 6,685,700 | 254,306,128 | 4.95 |
| 2026-09-30 | 39.00 | 39.50 | 41.10 | 38.71 | +4.28% | 8,431,100 | 335,336,000 | 6.24 |
| 2026-09-29 | 36.80 | 37.88 | 38.10 | 35.63 | +4.58% | 4,756,800 | 175,179,296 | 3.52 |
| 2026-09-28 | 36.00 | 36.22 | 38.87 | 35.10 | +1.46% | 5,882,200 | 216,505,904 | 4.35 |
| 2026-09-24 | 37.00 | 35.70 | 37.88 | 35.62 | -2.57% | 4,616,200 | 167,183,440 | 3.41 |
| 2026-09-23 | 38.00 | 36.64 | 38.49 | 35.60 | -1.77% | 5,719,400 | 210,224,656 | 4.23 |
| 2026-09-22 | 36.49 | 37.30 | 38.05 | 35.56 | +2.22% | 6,620,900 | 241,590,320 | 4.90 |
| 2026-09-21 | 35.58 | 36.49 | 37.09 | 35.40 | +2.56% | 5,949,100 | 217,194,064 | 4.40 |
| 2026-09-18 | 34.45 | 35.58 | 36.45 | 33.77 | +1.80% | 6,852,500 | 241,676,304 | 5.07 |
| 2026-09-17 | 34.92 | 34.95 | 35.86 | 34.01 | +1.95% | 8,496,200 | 297,678,272 | 6.28 |
| 2026-09-16 | 32.50 | 34.28 | 34.38 | 32.15 | +5.19% | 8,197,100 | 275,697,504 | 6.06 |
| 2026-09-15 | 32.70 | 32.59 | 33.54 | 31.59 | +3.82% | 12,064,600 | 392,908,928 | 8.92 |
| 2026-09-14 | 28.47 | 31.39 | 31.39 | 28.15 | +9.99% | 4,736,500 | 146,226,592 | 3.50 |
| 2026-09-11 | 29.00 | 28.54 | 29.97 | 27.72 | -1.42% | 7,255,600 | 209,187,024 | 5.37 |
| 2026-09-10 | 27.27 | 28.95 | 29.44 | 25.70 | +6.63% | 6,780,700 | 189,439,760 | 5.02 |
| 2026-09-09 | 26.81 | 27.15 | 27.45 | 26.21 | +1.31% | 3,620,100 | 97,413,984 | 2.68 |
| 2026-09-08 | 26.60 | 26.80 | 27.20 | 25.98 | +0.71% | 3,305,600 | 87,616,832 | 2.45 |
| 2026-09-07 | 25.26 | 26.61 | 26.79 | 25.26 | +5.39% | 2,552,100 | 66,034,296 | 1.89 |
| 2026-09-04 | 25.59 | 25.25 | 25.88 | 24.95 | -1.67% | 2,699,900 | 68,705,944 | 2.00 |
| 2026-09-03 | 25.18 | 25.68 | 25.90 | 25.18 | +1.58% | 2,866,500 | 73,502,608 | 2.12 |
| 2026-09-02 | 24.60 | 25.28 | 25.30 | 24.25 | +1.77% | 2,973,800 | 74,023,912 | 2.20 |
| 2026-09-01 | 24.70 | 24.84 | 25.88 | 24.46 | -0.64% | 4,465,900 | 112,023,000 | 3.30 |
| 2026-08-31 | 23.96 | 25.00 | 25.17 | 23.26 | +3.82% | 4,537,400 | 110,335,040 | 3.36 |
| 2026-08-28 | 24.02 | 24.08 | 24.24 | 23.70 | +0.88% | 2,611,400 | 62,655,532 | 1.93 |
| 2026-08-27 | 23.71 | 23.87 | 24.37 | 23.66 | +0.38% | 3,380,800 | 81,054,288 | 2.50 |
| 2026-08-26 | 24.50 | 23.78 | 25.11 | 23.76 | -2.94% | 3,743,000 | 90,527,456 | 2.77 |
需要全历史数据与程序化访问？
查看 春光科技 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=sh603657 获取全部历史日线。