璞泰来
sh603659 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）
20.01
涨跌幅
-3.10%
成交量
29,752,600 股
成交额
606,549,184 元
换手率
1.39%
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 | 20.60 | 20.01 | 21.14 | 19.98 | -3.10% | 29,752,600 | 606,549,184 | 1.39 |
| 2026-10-13 | 21.40 | 20.65 | 21.60 | 20.31 | -4.84% | 44,024,100 | 916,304,512 | 2.05 |
| 2026-10-12 | 22.26 | 21.70 | 22.79 | 21.68 | -2.82% | 35,240,600 | 780,842,816 | 1.64 |
| 2026-10-09 | 21.86 | 22.33 | 22.86 | 21.58 | +2.15% | 51,641,600 | 1,154,217,344 | 2.41 |
| 2026-10-08 | 21.40 | 21.86 | 22.36 | 21.32 | +1.91% | 27,282,800 | 598,087,232 | 1.27 |
| 2026-09-30 | 21.30 | 21.45 | 21.72 | 21.20 | +0.85% | 15,639,800 | 336,343,424 | 0.73 |
| 2026-09-29 | 20.82 | 21.27 | 21.53 | 20.82 | +2.26% | 18,845,000 | 401,349,632 | 0.88 |
| 2026-09-28 | 21.48 | 20.80 | 21.50 | 20.73 | -3.26% | 18,591,800 | 390,472,640 | 0.87 |
| 2026-09-24 | 21.92 | 21.50 | 22.15 | 21.50 | -2.45% | 11,766,000 | 255,827,648 | 0.55 |
| 2026-09-23 | 22.20 | 22.04 | 22.25 | 21.92 | -0.77% | 10,329,200 | 227,535,232 | 0.48 |
| 2026-09-22 | 21.90 | 22.21 | 22.50 | 21.90 | +1.42% | 20,494,400 | 456,856,800 | 0.96 |
| 2026-09-21 | 22.25 | 21.90 | 22.38 | 21.80 | -1.66% | 21,633,700 | 475,360,000 | 1.01 |
| 2026-09-18 | 22.30 | 22.27 | 22.57 | 22.09 | +0.59% | 14,068,800 | 313,378,848 | 0.66 |
| 2026-09-17 | 22.33 | 22.14 | 22.60 | 22.09 | -1.16% | 15,545,900 | 346,990,368 | 0.72 |
| 2026-09-16 | 22.37 | 22.40 | 22.67 | 21.82 | +0.09% | 23,408,000 | 519,447,232 | 1.09 |
| 2026-09-15 | 22.24 | 22.38 | 22.91 | 22.04 | +0.63% | 30,361,600 | 685,901,760 | 1.42 |
| 2026-09-14 | 21.29 | 22.24 | 22.26 | 21.12 | +4.02% | 26,156,800 | 574,129,600 | 1.22 |
| 2026-09-11 | 21.71 | 21.38 | 21.77 | 20.92 | -2.69% | 25,876,300 | 549,131,584 | 1.21 |
| 2026-09-10 | 21.94 | 21.97 | 22.09 | 21.76 | -0.45% | 10,969,200 | 240,591,712 | 0.51 |
| 2026-09-09 | 22.14 | 22.07 | 22.16 | 21.86 | -0.68% | 20,895,700 | 459,792,160 | 0.97 |
| 2026-09-08 | 22.42 | 22.22 | 22.44 | 22.03 | -0.63% | 20,056,000 | 444,636,448 | 0.94 |
| 2026-09-07 | 22.47 | 22.36 | 22.54 | 22.22 | -0.40% | 16,180,600 | 361,677,216 | 0.75 |
| 2026-09-04 | 22.85 | 22.45 | 23.07 | 22.33 | -1.19% | 15,993,300 | 363,620,736 | 0.75 |
| 2026-09-03 | 22.60 | 22.72 | 22.85 | 22.59 | +1.07% | 14,210,000 | 322,866,176 | 0.66 |
| 2026-09-02 | 22.85 | 22.48 | 22.85 | 22.23 | -2.09% | 20,369,800 | 456,331,040 | 0.95 |
| 2026-09-01 | 23.42 | 22.96 | 23.52 | 22.95 | -2.38% | 20,171,900 | 466,760,864 | 0.94 |
| 2026-08-31 | 23.75 | 23.52 | 23.79 | 22.91 | -1.26% | 28,216,600 | 656,058,624 | 1.32 |
| 2026-08-28 | 23.86 | 23.82 | 24.01 | 23.67 | -0.38% | 17,426,400 | 415,783,808 | 0.81 |
| 2026-08-27 | 24.02 | 23.91 | 24.11 | 23.47 | -0.87% | 25,748,100 | 611,146,944 | 1.20 |
| 2026-08-26 | 23.74 | 24.12 | 24.38 | 23.61 | +1.64% | 26,327,600 | 634,591,424 | 1.23 |
需要全历史数据与程序化访问？
查看 璞泰来 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=sh603659 获取全部历史日线。