晶华新材

sh603683 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）

13.90

涨跌幅

-2.25%

成交量

8,869,800 股

成交额

124,467,736 元

换手率

3.08%

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	14.11	13.90	14.26	13.90	-2.25%	8,869,800	124,467,736	3.08
2026-10-13	13.85	14.22	14.37	13.51	+0.14%	13,234,600	184,585,424	4.59
2026-10-12	14.55	14.20	14.59	14.17	-3.40%	9,167,800	131,378,288	3.18
2026-10-09	14.84	14.70	14.84	14.07	-1.08%	15,661,300	226,503,680	5.43
2026-10-08	15.30	14.86	15.90	14.82	-1.13%	15,802,200	241,450,064	5.48
2026-09-30	15.49	15.03	15.76	15.00	-1.89%	11,318,600	172,457,024	3.92
2026-09-29	15.25	15.32	15.49	15.05	+0.33%	9,051,000	138,761,616	3.14
2026-09-28	16.07	15.27	16.14	15.17	-5.68%	13,700,000	212,263,232	4.75
2026-09-24	16.50	16.19	16.77	16.14	-2.35%	14,834,300	244,592,288	5.14
2026-09-23	16.32	16.58	16.65	16.32	+1.10%	12,103,600	199,473,872	4.20
2026-09-22	16.80	16.40	16.85	16.30	-1.62%	12,531,100	207,508,176	4.34
2026-09-21	16.48	16.67	16.68	16.45	+1.15%	12,697,800	210,639,184	4.40
2026-09-18	16.35	16.48	16.68	16.24	+1.48%	17,251,200	284,322,176	5.98
2026-09-17	16.28	16.24	16.63	16.08	+0.19%	18,002,000	294,192,480	6.24
2026-09-16	15.64	16.21	16.42	15.35	+3.64%	22,217,400	355,232,768	7.70
2026-09-15	15.73	15.64	16.05	15.51	-0.76%	24,786,800	389,971,232	8.59
2026-09-14	15.01	15.76	16.52	15.01	+4.93%	42,544,500	681,074,496	14.75
2026-09-11	15.18	15.02	15.20	14.70	-2.21%	13,915,100	207,894,592	4.82
2026-09-10	15.65	15.36	15.72	15.32	-2.91%	11,645,900	180,006,672	4.04
2026-09-09	16.22	15.82	16.28	15.73	-2.47%	14,904,200	237,789,520	5.17
2026-09-08	16.33	16.22	16.56	16.11	-0.49%	14,404,300	235,210,496	4.99
2026-09-07	15.95	16.30	16.76	15.92	+1.94%	19,750,400	322,092,384	6.85
2026-09-04	16.49	15.99	16.66	15.87	-2.56%	20,095,600	326,824,096	6.97
2026-09-03	16.90	16.41	17.05	16.30	-2.90%	19,519,200	322,448,192	6.77
2026-09-02	17.07	16.90	17.66	16.81	-2.14%	23,742,000	405,408,608	8.23
2026-09-01	16.92	17.27	17.50	16.56	+1.83%	32,134,000	543,774,144	11.14
2026-08-31	17.00	16.96	17.34	16.81	+0.06%	36,207,900	616,448,960	12.55
2026-08-28	15.90	16.95	17.56	15.89	+6.20%	48,886,800	837,089,344	16.95
2026-08-27	15.61	15.96	15.99	15.55	+1.72%	14,245,100	225,547,904	4.94
2026-08-26	15.68	15.69	15.99	15.43	-0.38%	12,126,900	190,200,208	4.20

需要全历史数据与程序化访问？查看晶华新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603683 获取全部历史日线。