柯力传感
sh603662 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）
42.72
涨跌幅
-2.47%
成交量
2,207,400 股
成交额
95,433,568 元
换手率
0.79%
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 | 43.81 | 42.72 | 44.10 | 42.60 | -2.47% | 2,207,400 | 95,433,568 | 0.79 |
| 2026-10-13 | 43.37 | 43.80 | 44.20 | 42.38 | -1.04% | 3,330,400 | 144,339,472 | 1.19 |
| 2026-10-12 | 45.58 | 44.26 | 45.60 | 44.00 | -3.36% | 2,483,600 | 110,741,152 | 0.88 |
| 2026-10-09 | 45.37 | 45.80 | 46.10 | 43.16 | +0.44% | 4,591,000 | 204,678,304 | 1.63 |
| 2026-10-08 | 47.88 | 45.60 | 48.05 | 45.30 | -4.78% | 3,555,700 | 164,794,624 | 1.27 |
| 2026-09-30 | 48.20 | 47.89 | 48.99 | 47.77 | -0.54% | 2,352,400 | 113,372,464 | 0.84 |
| 2026-09-29 | 47.81 | 48.15 | 48.45 | 47.26 | -0.08% | 2,376,300 | 113,859,664 | 0.85 |
| 2026-09-28 | 49.20 | 48.19 | 49.65 | 47.72 | -2.27% | 3,365,700 | 163,131,776 | 1.20 |
| 2026-09-24 | 49.71 | 49.31 | 50.58 | 49.27 | -0.80% | 3,254,900 | 162,506,464 | 1.16 |
| 2026-09-23 | 49.82 | 49.71 | 50.12 | 49.35 | -0.22% | 2,247,000 | 111,678,200 | 0.80 |
| 2026-09-22 | 49.88 | 49.82 | 50.57 | 49.60 | -0.08% | 2,804,200 | 140,337,504 | 1.00 |
| 2026-09-21 | 49.00 | 49.86 | 50.63 | 49.00 | +1.65% | 3,872,400 | 193,845,680 | 1.38 |
| 2026-09-18 | 49.50 | 49.05 | 49.99 | 48.80 | +0.97% | 3,864,500 | 190,285,664 | 1.38 |
| 2026-09-17 | 47.22 | 48.58 | 48.95 | 47.22 | +1.53% | 3,429,300 | 166,392,688 | 1.22 |
| 2026-09-16 | 47.01 | 47.85 | 48.20 | 46.53 | +1.57% | 2,541,800 | 120,804,560 | 0.91 |
| 2026-09-15 | 47.55 | 47.11 | 47.74 | 47.10 | -1.13% | 1,799,500 | 85,186,912 | 0.64 |
| 2026-09-14 | 46.51 | 47.65 | 48.09 | 46.28 | +1.90% | 2,947,600 | 139,892,608 | 1.05 |
| 2026-09-11 | 47.71 | 46.76 | 47.97 | 46.04 | -2.93% | 3,681,200 | 171,988,192 | 1.31 |
| 2026-09-10 | 49.00 | 48.17 | 49.00 | 48.01 | -2.27% | 2,501,800 | 120,893,040 | 0.89 |
| 2026-09-09 | 50.00 | 49.29 | 50.20 | 49.09 | -1.32% | 2,487,300 | 123,229,632 | 0.89 |
| 2026-09-08 | 50.75 | 49.95 | 51.26 | 49.85 | -1.67% | 2,985,100 | 150,679,840 | 1.06 |
| 2026-09-07 | 50.38 | 50.80 | 51.47 | 50.06 | +1.09% | 3,120,300 | 159,118,784 | 1.11 |
| 2026-09-04 | 52.10 | 50.25 | 52.47 | 49.90 | -2.54% | 3,670,200 | 187,360,736 | 1.31 |
| 2026-09-03 | 51.10 | 51.56 | 52.65 | 51.00 | +1.36% | 3,811,200 | 197,556,368 | 1.36 |
| 2026-09-02 | 51.00 | 50.87 | 51.38 | 50.20 | -0.90% | 2,651,600 | 134,747,600 | 0.94 |
| 2026-09-01 | 52.20 | 51.33 | 52.90 | 51.19 | -2.04% | 4,033,700 | 208,760,944 | 1.44 |
| 2026-08-31 | 50.01 | 52.40 | 52.64 | 49.86 | +3.80% | 6,407,600 | 331,889,760 | 2.28 |
| 2026-08-28 | 51.16 | 50.48 | 52.47 | 50.46 | +1.65% | 6,610,100 | 339,753,984 | 2.35 |
| 2026-08-27 | 48.82 | 49.66 | 49.75 | 48.55 | +2.03% | 2,798,900 | 138,003,472 | 1.00 |
| 2026-08-26 | 48.92 | 48.67 | 49.48 | 48.37 | -0.51% | 2,365,100 | 115,629,744 | 0.84 |
需要全历史数据与程序化访问？
查看 柯力传感 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=sh603662 获取全部历史日线。