奇精机械

sh603677 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）

13.95

涨跌幅

-2.79%

成交量

1,054,100 股

成交额

14,845,469 元

换手率

0.55%

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	14.34	13.95	14.43	13.87	-2.79%	1,054,100	14,845,469	0.55
2026-10-13	14.38	14.35	14.40	13.73	+1.41%	1,670,400	23,579,712	0.87
2026-10-12	14.28	14.15	14.44	14.01	-0.98%	1,276,900	18,192,346	0.66
2026-10-09	14.33	14.29	14.48	13.81	+0.14%	1,809,500	25,469,156	0.94
2026-10-08	14.35	14.27	14.57	14.15	-0.56%	1,262,800	18,085,006	0.66
2026-09-30	14.50	14.35	14.60	14.32	-0.49%	990,200	14,283,810	0.51
2026-09-29	14.52	14.42	14.60	14.29	-0.89%	1,372,400	19,774,724	0.71
2026-09-28	14.61	14.55	14.76	14.32	+0.76%	1,905,100	27,764,884	0.99
2026-09-24	14.44	14.44	14.64	14.27	+0.21%	1,196,900	17,353,876	0.62
2026-09-23	14.40	14.41	14.79	14.34	-0.21%	1,788,900	25,998,374	0.93
2026-09-22	14.54	14.44	14.80	14.33	+0.21%	1,864,400	27,114,384	0.97
2026-09-21	14.16	14.41	14.62	14.16	+1.77%	2,169,400	31,267,492	1.13
2026-09-18	14.01	14.16	14.45	13.95	+1.51%	2,769,600	39,351,760	1.44
2026-09-17	13.16	13.95	13.98	13.16	+5.44%	3,773,400	51,601,960	1.96
2026-09-16	13.16	13.23	13.30	13.02	+0.53%	1,536,200	20,238,182	0.80
2026-09-15	13.95	13.16	14.02	13.16	-4.71%	2,796,100	37,733,448	1.45
2026-09-14	13.27	13.81	14.50	13.13	+4.62%	4,099,000	57,184,248	2.13
2026-09-11	13.60	13.20	13.61	13.01	-3.15%	2,425,200	32,055,512	1.26
2026-09-10	13.91	13.63	13.95	13.59	-2.22%	1,089,200	14,915,066	0.57
2026-09-09	14.06	13.94	14.28	13.83	-0.85%	1,505,400	21,075,420	0.78
2026-09-08	13.61	14.06	14.17	13.56	+3.31%	2,061,800	28,756,320	1.07
2026-09-07	13.47	13.61	13.75	13.37	+0.67%	1,125,000	15,258,177	0.58
2026-09-04	13.63	13.52	13.90	13.44	-0.22%	1,609,700	22,091,524	0.84
2026-09-03	14.08	13.55	14.08	13.55	-2.66%	1,157,500	15,961,910	0.60
2026-09-02	13.97	13.92	14.08	13.79	-0.71%	1,165,300	16,240,352	0.60
2026-09-01	13.94	14.02	14.09	13.85	+0.36%	1,396,700	19,531,232	0.73
2026-08-31	13.83	13.97	14.27	13.78	+0.94%	1,781,100	25,037,660	0.92
2026-08-28	13.55	13.84	13.97	13.48	+2.14%	1,813,500	24,995,792	0.94
2026-08-27	13.59	13.55	13.77	13.51	-0.44%	888,800	12,084,086	0.46
2026-08-26	13.65	13.61	13.78	13.48	-0.29%	990,500	13,501,618	0.51

需要全历史数据与程序化访问？查看奇精机械日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603677 获取全部历史日线。