火炬电子
sh603678 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）
36.99
涨跌幅
-1.94%
成交量
11,953,400 股
成交额
449,070,528 元
换手率
2.51%
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 | 37.70 | 36.99 | 38.36 | 36.85 | -1.94% | 11,953,400 | 449,070,528 | 2.51 |
| 2026-10-13 | 36.25 | 37.72 | 38.22 | 35.06 | +1.13% | 17,477,900 | 638,550,656 | 3.68 |
| 2026-10-12 | 39.51 | 37.30 | 39.93 | 37.08 | -6.05% | 16,985,000 | 647,829,632 | 3.57 |
| 2026-10-09 | 41.59 | 39.70 | 41.77 | 38.20 | -5.86% | 20,804,000 | 821,041,856 | 4.37 |
| 2026-10-08 | 43.30 | 42.17 | 44.88 | 41.68 | -1.29% | 13,742,400 | 594,665,792 | 2.89 |
| 2026-09-30 | 43.91 | 42.72 | 44.17 | 42.57 | -2.38% | 9,590,800 | 414,231,616 | 2.02 |
| 2026-09-29 | 42.90 | 43.76 | 44.09 | 42.75 | +0.71% | 13,219,300 | 575,937,472 | 2.78 |
| 2026-09-28 | 47.90 | 43.45 | 47.91 | 43.25 | -9.57% | 24,416,800 | 1,080,659,200 | 5.13 |
| 2026-09-24 | 49.70 | 48.05 | 50.60 | 48.00 | -3.86% | 14,323,500 | 700,531,840 | 3.01 |
| 2026-09-23 | 49.68 | 49.98 | 51.25 | 49.31 | +0.95% | 16,144,900 | 806,480,704 | 3.39 |
| 2026-09-22 | 51.50 | 49.51 | 51.75 | 49.18 | -2.79% | 23,571,700 | 1,183,596,928 | 4.96 |
| 2026-09-21 | 52.01 | 50.93 | 53.32 | 50.32 | +1.25% | 26,744,500 | 1,380,799,488 | 5.62 |
| 2026-09-18 | 50.70 | 50.30 | 51.24 | 49.52 | +0.60% | 23,841,400 | 1,203,256,576 | 5.01 |
| 2026-09-17 | 50.79 | 50.00 | 51.68 | 49.55 | -2.00% | 24,176,000 | 1,219,888,896 | 5.08 |
| 2026-09-16 | 49.30 | 51.02 | 51.80 | 49.12 | +3.64% | 31,105,000 | 1,580,344,320 | 6.54 |
| 2026-09-15 | 49.26 | 49.23 | 51.28 | 49.00 | -0.75% | 28,469,600 | 1,423,250,560 | 5.99 |
| 2026-09-14 | 48.49 | 49.60 | 51.55 | 48.49 | -0.20% | 40,330,300 | 2,031,581,568 | 8.48 |
| 2026-09-11 | 46.20 | 49.70 | 49.85 | 45.80 | +6.04% | 41,895,800 | 2,015,671,936 | 8.81 |
| 2026-09-10 | 45.25 | 46.87 | 47.67 | 45.08 | +2.05% | 17,298,100 | 807,258,560 | 3.64 |
| 2026-09-09 | 45.88 | 45.93 | 47.10 | 45.54 | +0.35% | 15,379,400 | 710,652,352 | 3.23 |
| 2026-09-08 | 45.44 | 45.77 | 47.74 | 44.95 | +0.73% | 17,837,300 | 826,086,272 | 3.75 |
| 2026-09-07 | 43.91 | 45.44 | 45.94 | 43.80 | +4.24% | 18,044,500 | 810,312,512 | 3.79 |
| 2026-09-04 | 46.00 | 43.59 | 46.79 | 43.24 | -4.78% | 14,894,600 | 667,678,976 | 3.13 |
| 2026-09-03 | 45.56 | 45.78 | 47.18 | 45.39 | +1.31% | 14,643,500 | 674,216,000 | 3.08 |
| 2026-09-02 | 45.77 | 45.19 | 46.55 | 44.96 | -2.00% | 12,321,900 | 561,008,448 | 2.59 |
| 2026-09-01 | 47.31 | 46.11 | 47.86 | 45.58 | -1.89% | 14,986,900 | 695,507,392 | 3.15 |
| 2026-08-31 | 45.61 | 47.00 | 47.10 | 45.41 | -0.25% | 17,143,800 | 794,721,600 | 3.60 |
| 2026-08-28 | 48.39 | 47.12 | 49.30 | 47.06 | -1.75% | 17,311,100 | 832,865,600 | 3.64 |
| 2026-08-27 | 46.03 | 47.96 | 48.30 | 45.30 | +5.62% | 16,275,900 | 768,716,480 | 3.42 |
| 2026-08-26 | 45.78 | 45.41 | 46.09 | 44.51 | -0.31% | 10,705,300 | 485,114,112 | 2.25 |
需要全历史数据与程序化访问？
查看 火炬电子 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=sh603678 获取全部历史日线。