卫信康
sh603676 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）
8.93
涨跌幅
-0.67%
成交量
1,019,500 股
成交额
9,146,670 元
换手率
0.23%
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 | 9.02 | 8.93 | 9.06 | 8.90 | -0.67% | 1,019,500 | 9,146,670 | 0.23 |
| 2026-10-13 | 9.07 | 8.99 | 9.09 | 8.88 | -0.55% | 1,997,800 | 17,948,796 | 0.46 |
| 2026-10-12 | 9.24 | 9.04 | 9.34 | 9.00 | -1.53% | 2,148,100 | 19,602,752 | 0.49 |
| 2026-10-09 | 8.99 | 9.18 | 9.23 | 8.91 | +1.44% | 2,761,400 | 25,150,098 | 0.63 |
| 2026-10-08 | 9.10 | 9.05 | 9.25 | 8.98 | -0.44% | 2,204,400 | 20,106,752 | 0.51 |
| 2026-09-30 | 8.96 | 9.09 | 9.14 | 8.94 | +1.34% | 1,486,400 | 13,468,815 | 0.34 |
| 2026-09-29 | 8.85 | 8.97 | 9.03 | 8.77 | +1.01% | 1,289,200 | 11,537,538 | 0.30 |
| 2026-09-28 | 8.86 | 8.88 | 8.92 | 8.80 | +0.34% | 1,464,300 | 12,971,870 | 0.34 |
| 2026-09-24 | 8.97 | 8.85 | 8.99 | 8.81 | -1.01% | 1,105,000 | 9,825,582 | 0.25 |
| 2026-09-23 | 9.08 | 8.94 | 9.08 | 8.93 | -1.11% | 940,000 | 8,461,422 | 0.22 |
| 2026-09-22 | 9.06 | 9.04 | 9.09 | 8.95 | +0.00% | 1,450,300 | 13,084,460 | 0.33 |
| 2026-09-21 | 8.81 | 9.04 | 9.04 | 8.74 | +3.67% | 2,607,200 | 23,285,324 | 0.60 |
| 2026-09-18 | 8.86 | 8.72 | 8.91 | 8.70 | -0.34% | 1,565,500 | 13,747,759 | 0.36 |
| 2026-09-17 | 8.67 | 8.75 | 8.76 | 8.64 | +0.46% | 1,191,100 | 10,388,428 | 0.27 |
| 2026-09-16 | 8.69 | 8.71 | 8.74 | 8.61 | +0.35% | 872,200 | 7,574,823 | 0.20 |
| 2026-09-15 | 8.85 | 8.68 | 8.90 | 8.68 | -2.69% | 1,036,400 | 9,085,491 | 0.24 |
| 2026-09-14 | 8.73 | 8.92 | 8.94 | 8.73 | +1.71% | 1,588,000 | 14,084,485 | 0.36 |
| 2026-09-11 | 8.90 | 8.77 | 8.98 | 8.71 | -2.34% | 1,279,300 | 11,239,941 | 0.29 |
| 2026-09-10 | 9.12 | 8.98 | 9.14 | 8.94 | -2.18% | 1,413,900 | 12,719,328 | 0.32 |
| 2026-09-09 | 9.22 | 9.18 | 9.25 | 9.11 | -0.65% | 909,400 | 8,331,110 | 0.21 |
| 2026-09-08 | 9.00 | 9.24 | 9.24 | 8.99 | +2.33% | 1,966,100 | 17,984,760 | 0.45 |
| 2026-09-07 | 9.03 | 9.03 | 9.11 | 8.99 | -0.55% | 1,200,500 | 10,832,705 | 0.28 |
| 2026-09-04 | 9.11 | 9.08 | 9.20 | 9.05 | -0.33% | 1,465,600 | 13,399,784 | 0.34 |
| 2026-09-03 | 9.16 | 9.11 | 9.25 | 9.08 | -0.76% | 2,045,000 | 18,768,132 | 0.47 |
| 2026-09-02 | 9.26 | 9.18 | 9.26 | 9.14 | -1.08% | 1,730,200 | 15,890,377 | 0.40 |
| 2026-09-01 | 9.15 | 9.28 | 9.30 | 9.15 | +1.20% | 2,199,300 | 20,344,396 | 0.51 |
| 2026-08-31 | 9.16 | 9.17 | 9.27 | 9.15 | -0.65% | 1,995,400 | 18,325,512 | 0.46 |
| 2026-08-28 | 9.32 | 9.23 | 9.34 | 9.18 | -1.39% | 2,347,800 | 21,705,524 | 0.54 |
| 2026-08-27 | 9.35 | 9.36 | 9.46 | 9.30 | +0.11% | 1,517,000 | 14,208,661 | 0.35 |
| 2026-08-26 | 9.39 | 9.35 | 9.52 | 9.29 | -0.32% | 1,854,500 | 17,387,862 | 0.43 |
需要全历史数据与程序化访问？
查看 卫信康 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=sh603676 获取全部历史日线。