永冠新材

sh603681 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）

17.31

涨跌幅

-3.24%

成交量

3,445,000 股

成交额

60,555,032 元

换手率

1.45%

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	17.90	17.31	17.92	17.26	-3.24%	3,445,000	60,555,032	1.45
2026-10-13	17.50	17.89	18.00	17.02	+0.51%	5,487,900	96,323,704	2.31
2026-10-12	18.14	17.80	18.24	17.67	-1.87%	4,511,700	80,685,160	1.90
2026-10-09	18.30	18.14	18.40	17.34	-1.47%	6,080,800	108,467,984	2.56
2026-10-08	18.33	18.41	18.98	18.28	+0.55%	5,947,700	110,193,616	2.50
2026-09-30	19.00	18.31	19.00	18.06	-2.29%	5,554,300	102,265,952	2.34
2026-09-29	18.57	18.74	19.03	18.40	+0.37%	4,662,800	87,640,272	1.96
2026-09-28	19.81	18.67	19.81	18.52	-5.99%	10,206,400	193,334,784	4.29
2026-09-24	19.81	19.86	20.68	19.56	+0.00%	14,366,700	288,718,752	6.04
2026-09-23	19.22	19.86	19.90	19.03	+3.01%	11,566,900	228,210,608	4.87
2026-09-22	19.69	19.28	19.96	19.03	-1.93%	9,373,600	182,435,568	3.94
2026-09-21	19.34	19.66	19.88	19.34	+1.92%	8,364,500	164,504,896	3.52
2026-09-18	19.23	19.29	19.48	19.01	+1.26%	7,714,600	148,804,752	3.24
2026-09-17	18.85	19.05	19.27	18.66	+0.90%	7,479,600	142,452,672	3.15
2026-09-16	18.47	18.88	18.96	18.40	+1.29%	5,974,200	112,110,368	2.51
2026-09-15	18.33	18.64	19.06	18.33	+0.92%	7,165,100	134,401,344	3.01
2026-09-14	17.66	18.47	18.64	17.49	+3.59%	6,837,600	125,070,368	2.88
2026-09-11	18.11	17.83	18.42	17.49	-2.03%	6,868,400	123,007,232	2.89
2026-09-10	18.31	18.20	18.51	18.12	-0.93%	4,383,600	80,154,224	1.84
2026-09-09	18.23	18.37	18.50	18.19	+0.60%	4,850,400	89,172,920	2.04
2026-09-08	18.36	18.26	18.49	18.12	-0.92%	4,218,000	77,116,504	1.77
2026-09-07	18.82	18.43	18.93	18.15	-1.07%	8,056,500	148,510,688	3.39
2026-09-04	18.64	18.63	18.90	18.48	+0.49%	6,174,300	115,247,336	2.60
2026-09-03	18.39	18.54	18.57	18.00	+2.43%	5,564,300	102,149,680	2.34
2026-09-02	18.11	18.10	18.19	17.71	-0.93%	4,627,100	83,155,064	1.95
2026-09-01	18.46	18.27	18.61	18.18	-0.65%	5,252,300	96,568,288	2.21
2026-08-31	18.15	18.39	18.44	18.01	+0.33%	5,181,100	94,815,840	2.18
2026-08-28	18.53	18.33	18.73	18.29	-1.03%	6,351,600	117,452,944	2.67
2026-08-27	18.28	18.52	18.58	17.80	+0.82%	6,847,700	125,650,216	2.88
2026-08-26	18.28	18.37	18.74	18.16	+0.66%	5,108,900	94,092,880	2.15

需要全历史数据与程序化访问？查看永冠新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603681 获取全部历史日线。