三祥新材

sh603663 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）

35.75

涨跌幅

-4.03%

成交量

13,401,200 股

成交额

488,726,368 元

换手率

2.26%

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	37.28	35.75	37.65	35.60	-4.03%	13,401,200	488,726,368	2.26
2026-10-13	35.95	37.25	37.91	34.37	+0.95%	17,141,000	618,126,784	2.89
2026-10-12	40.00	36.90	40.16	36.86	-7.52%	19,509,100	737,132,416	3.29
2026-10-09	41.76	39.90	41.79	38.68	-4.39%	20,257,000	807,876,736	3.42
2026-10-08	43.25	41.73	44.50	41.55	-3.49%	14,850,000	635,539,392	2.50
2026-09-30	44.59	43.24	45.13	43.02	-2.30%	12,824,400	562,109,312	2.16
2026-09-29	43.36	44.26	45.33	42.61	+2.03%	17,504,000	776,341,632	2.95
2026-09-28	47.58	43.38	47.95	43.38	-10.00%	27,860,900	1,244,295,936	4.70
2026-09-24	46.63	48.20	50.38	46.01	+2.55%	32,856,200	1,586,731,136	5.54
2026-09-23	48.00	47.00	48.13	46.69	-2.41%	19,927,600	939,932,672	3.36
2026-09-22	51.00	48.16	51.51	47.75	-3.33%	34,251,100	1,677,615,104	5.77
2026-09-21	47.07	49.82	49.82	46.50	+10.00%	23,533,700	1,157,005,312	3.97
2026-09-18	44.20	45.29	45.87	43.36	+3.83%	24,791,200	1,113,511,680	4.18
2026-09-17	44.50	43.62	45.02	43.58	-2.74%	22,125,300	977,421,632	3.73
2026-09-16	43.79	44.85	45.41	42.74	+3.27%	23,758,100	1,054,744,512	4.01
2026-09-15	43.60	43.43	44.78	43.16	-0.44%	21,510,100	941,323,968	3.63
2026-09-14	40.86	43.62	44.11	40.10	+5.01%	28,160,300	1,206,179,840	4.75
2026-09-11	42.51	41.54	42.85	40.59	-3.80%	26,915,100	1,120,662,784	4.54
2026-09-10	41.75	43.18	43.95	39.75	+2.98%	42,212,200	1,792,014,976	7.12
2026-09-09	39.51	41.93	43.02	39.32	+7.21%	42,817,200	1,807,469,056	7.22
2026-09-08	39.92	39.11	40.39	38.94	-2.49%	12,599,800	498,463,616	2.12
2026-09-07	38.69	40.11	40.39	38.26	+5.00%	17,642,000	699,774,144	2.97
2026-09-04	40.80	38.20	41.77	37.95	-5.47%	22,428,100	884,452,480	3.78
2026-09-03	41.50	40.41	41.50	39.93	-1.39%	15,414,300	625,408,192	2.60
2026-09-02	41.00	40.98	41.77	40.73	-1.87%	13,349,900	549,236,224	2.25
2026-09-01	43.53	41.76	43.90	41.01	-4.70%	21,433,100	899,727,104	3.61
2026-08-31	42.49	43.82	44.00	41.58	+1.08%	20,256,500	870,560,640	3.42
2026-08-28	44.99	43.35	45.73	43.24	-1.83%	23,466,700	1,037,389,760	3.96
2026-08-27	41.42	44.16	44.37	40.81	+7.24%	30,135,500	1,295,796,992	5.08
2026-08-26	41.44	41.18	41.96	40.13	-0.05%	17,438,100	716,507,520	2.94

需要全历史数据与程序化访问？查看三祥新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603663 获取全部历史日线。