五洲新春
sh603667 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）
42.53
涨跌幅
-4.32%
成交量
7,441,900 股
成交额
321,255,104 元
换手率
2.03%
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 | 44.26 | 42.53 | 44.43 | 42.50 | -4.32% | 7,441,900 | 321,255,104 | 2.03 |
| 2026-10-13 | 44.25 | 44.45 | 44.92 | 42.81 | -1.77% | 9,567,900 | 420,395,072 | 2.61 |
| 2026-10-12 | 47.26 | 45.25 | 47.26 | 45.25 | -4.74% | 7,194,200 | 329,275,648 | 1.96 |
| 2026-10-09 | 46.87 | 47.50 | 47.94 | 44.00 | +1.06% | 13,819,600 | 633,680,256 | 3.77 |
| 2026-10-08 | 49.50 | 47.00 | 49.70 | 46.72 | -4.92% | 11,963,300 | 572,057,088 | 3.27 |
| 2026-09-30 | 49.95 | 49.43 | 51.06 | 48.84 | -0.82% | 13,040,300 | 651,782,656 | 3.56 |
| 2026-09-29 | 48.94 | 49.84 | 51.48 | 48.08 | +0.85% | 15,090,300 | 756,784,128 | 4.12 |
| 2026-09-28 | 50.85 | 49.42 | 51.29 | 48.80 | -2.43% | 14,649,400 | 726,811,904 | 4.00 |
| 2026-09-24 | 49.75 | 50.65 | 53.11 | 49.09 | +1.93% | 24,698,800 | 1,268,668,288 | 6.74 |
| 2026-09-23 | 50.10 | 49.69 | 50.49 | 49.45 | -0.68% | 6,163,800 | 306,417,952 | 1.68 |
| 2026-09-22 | 51.05 | 50.03 | 51.87 | 49.89 | -1.84% | 8,881,000 | 449,529,728 | 2.43 |
| 2026-09-21 | 51.09 | 50.97 | 52.49 | 50.90 | -0.27% | 10,835,600 | 558,907,264 | 2.96 |
| 2026-09-18 | 51.20 | 51.11 | 52.48 | 49.88 | +1.19% | 15,153,900 | 773,112,384 | 4.14 |
| 2026-09-17 | 48.61 | 50.51 | 50.88 | 48.40 | +3.65% | 17,542,400 | 879,290,240 | 4.79 |
| 2026-09-16 | 49.77 | 48.73 | 49.77 | 48.20 | -0.73% | 7,683,000 | 374,072,896 | 2.10 |
| 2026-09-15 | 49.60 | 49.09 | 50.57 | 48.00 | +0.35% | 12,761,800 | 632,158,976 | 3.48 |
| 2026-09-14 | 47.20 | 48.92 | 49.90 | 46.70 | +3.78% | 14,919,200 | 728,702,976 | 4.07 |
| 2026-09-11 | 47.57 | 47.14 | 47.57 | 45.89 | -2.10% | 10,968,900 | 511,929,344 | 3.00 |
| 2026-09-10 | 49.50 | 48.15 | 49.56 | 48.11 | -3.62% | 10,044,600 | 487,070,400 | 2.74 |
| 2026-09-09 | 51.00 | 49.96 | 51.30 | 49.66 | -1.98% | 8,607,900 | 433,003,584 | 2.35 |
| 2026-09-08 | 51.46 | 50.97 | 52.78 | 50.78 | -0.31% | 12,584,000 | 647,307,648 | 3.44 |
| 2026-09-07 | 49.00 | 51.13 | 52.25 | 49.00 | +4.67% | 22,264,500 | 1,139,453,056 | 6.08 |
| 2026-09-04 | 51.72 | 48.85 | 52.47 | 48.44 | -4.57% | 15,441,800 | 772,692,416 | 4.22 |
| 2026-09-03 | 50.39 | 51.19 | 52.10 | 50.39 | +1.61% | 12,422,400 | 637,705,152 | 3.39 |
| 2026-09-02 | 50.60 | 50.38 | 51.19 | 49.81 | -1.02% | 7,796,600 | 393,678,688 | 2.13 |
| 2026-09-01 | 52.11 | 50.90 | 53.50 | 50.85 | -2.49% | 10,259,900 | 531,415,200 | 2.80 |
| 2026-08-31 | 50.00 | 52.20 | 52.34 | 49.71 | +2.84% | 13,064,900 | 673,648,960 | 3.57 |
| 2026-08-28 | 51.85 | 50.76 | 52.69 | 50.71 | -3.41% | 12,669,100 | 650,617,856 | 3.46 |
| 2026-08-27 | 51.10 | 52.55 | 52.68 | 50.71 | +3.67% | 15,730,400 | 816,940,288 | 4.30 |
| 2026-08-26 | 50.99 | 50.69 | 52.95 | 50.42 | -0.30% | 13,874,400 | 713,087,552 | 3.79 |
需要全历史数据与程序化访问？
查看 五洲新春 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=sh603667 获取全部历史日线。