锦和商管
sh603682 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）
9.03
涨跌幅
-0.88%
成交量
8,772,400 股
成交额
80,197,512 元
换手率
1.86%
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 | 9.10 | 9.03 | 9.30 | 9.00 | -0.88% | 8,772,400 | 80,197,512 | 1.86 |
| 2026-10-13 | 8.98 | 9.11 | 9.17 | 8.62 | +1.90% | 13,094,400 | 116,898,776 | 2.77 |
| 2026-10-12 | 9.05 | 8.94 | 9.75 | 8.94 | -0.78% | 21,449,800 | 198,486,928 | 4.54 |
| 2026-10-09 | 9.30 | 9.01 | 9.39 | 8.50 | -1.21% | 24,432,500 | 216,211,904 | 5.17 |
| 2026-10-08 | 10.30 | 9.12 | 10.30 | 9.00 | -3.29% | 28,210,800 | 269,010,560 | 5.97 |
| 2026-09-30 | 9.45 | 9.43 | 9.55 | 9.23 | +0.75% | 7,541,300 | 70,833,544 | 1.60 |
| 2026-09-29 | 9.33 | 9.36 | 9.41 | 9.22 | +0.54% | 8,471,500 | 78,980,752 | 1.79 |
| 2026-09-28 | 9.71 | 9.31 | 9.76 | 9.28 | -3.52% | 12,489,100 | 118,077,456 | 2.64 |
| 2026-09-24 | 9.94 | 9.65 | 9.94 | 9.63 | -1.13% | 6,307,600 | 61,484,580 | 1.33 |
| 2026-09-23 | 10.10 | 9.76 | 10.10 | 9.73 | -2.40% | 10,050,300 | 99,377,040 | 2.13 |
| 2026-09-22 | 9.80 | 10.00 | 10.15 | 9.80 | +0.91% | 8,968,500 | 89,600,424 | 1.90 |
| 2026-09-21 | 9.69 | 9.91 | 9.91 | 9.67 | +2.27% | 11,544,400 | 113,108,432 | 2.44 |
| 2026-09-18 | 9.75 | 9.69 | 9.97 | 9.59 | -0.51% | 8,803,700 | 86,073,512 | 1.86 |
| 2026-09-17 | 9.73 | 9.74 | 9.88 | 9.65 | -0.81% | 10,180,800 | 99,511,328 | 2.15 |
| 2026-09-16 | 9.56 | 9.82 | 9.89 | 9.51 | +1.97% | 8,874,300 | 86,365,320 | 1.88 |
| 2026-09-15 | 9.79 | 9.63 | 9.87 | 9.61 | -2.23% | 7,067,800 | 68,600,680 | 1.50 |
| 2026-09-14 | 10.00 | 9.85 | 10.09 | 9.80 | -1.40% | 7,562,500 | 74,995,152 | 1.60 |
| 2026-09-11 | 10.04 | 9.99 | 10.11 | 9.78 | -1.48% | 9,988,000 | 98,982,432 | 2.11 |
| 2026-09-10 | 10.24 | 10.14 | 10.35 | 10.04 | -2.41% | 7,923,900 | 80,926,144 | 1.68 |
| 2026-09-09 | 10.60 | 10.39 | 10.63 | 10.29 | -1.33% | 8,033,800 | 83,907,896 | 1.70 |
| 2026-09-08 | 10.94 | 10.53 | 10.95 | 10.45 | -2.50% | 9,854,000 | 104,913,792 | 2.09 |
| 2026-09-07 | 10.62 | 10.80 | 10.95 | 10.51 | +1.60% | 11,171,100 | 120,697,856 | 2.36 |
| 2026-09-04 | 10.96 | 10.63 | 11.09 | 10.57 | -2.48% | 9,751,400 | 105,670,224 | 2.06 |
| 2026-09-03 | 11.07 | 10.90 | 11.34 | 10.87 | -1.80% | 10,736,100 | 118,289,152 | 2.27 |
| 2026-09-02 | 11.01 | 11.10 | 11.26 | 10.71 | +0.63% | 10,344,600 | 114,104,912 | 2.19 |
| 2026-09-01 | 11.01 | 11.03 | 11.33 | 10.94 | -1.61% | 13,015,100 | 143,932,224 | 2.75 |
| 2026-08-31 | 11.80 | 11.21 | 11.80 | 11.12 | -4.68% | 15,328,000 | 174,125,920 | 3.24 |
| 2026-08-28 | 11.35 | 11.76 | 12.15 | 11.33 | +3.52% | 20,785,900 | 244,584,560 | 4.40 |
| 2026-08-27 | 11.22 | 11.36 | 11.64 | 11.22 | +0.44% | 11,825,900 | 135,051,472 | 2.50 |
| 2026-08-26 | 11.75 | 11.31 | 11.77 | 11.23 | -3.25% | 15,111,600 | 172,192,752 | 3.20 |
需要全历史数据与程序化访问？
查看 锦和商管 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=sh603682 获取全部历史日线。