大胜达

sh603687 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）

13.03

涨跌幅

-2.98%

成交量

6,937,400 股

成交额

91,675,160 元

换手率

1.26%

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	13.46	13.03	13.46	13.01	-2.98%	6,937,400	91,675,160	1.26
2026-10-13	12.97	13.43	13.57	12.58	+1.90%	12,609,700	164,688,752	2.29
2026-10-12	13.61	13.18	13.71	13.16	-4.28%	8,916,300	118,890,024	1.62
2026-10-09	13.56	13.77	14.00	12.95	+0.07%	16,908,800	225,536,768	3.07
2026-10-08	14.17	13.76	14.34	13.67	-1.64%	12,361,700	173,094,736	2.25
2026-09-30	14.36	13.99	14.60	13.86	-2.10%	13,519,800	192,067,840	2.46
2026-09-29	14.15	14.29	14.50	13.92	+1.13%	10,248,100	145,360,992	1.86
2026-09-28	14.96	14.13	15.02	14.00	-5.61%	13,288,500	191,154,512	2.42
2026-09-24	15.20	14.97	15.50	14.92	-2.22%	10,692,200	162,220,256	1.94
2026-09-23	15.39	15.31	15.68	15.25	-0.97%	11,507,400	177,002,112	2.09
2026-09-22	16.16	15.46	16.16	15.37	-1.97%	17,899,700	281,530,688	3.25
2026-09-21	15.96	15.77	16.20	15.70	-1.87%	17,937,400	285,771,360	3.26
2026-09-18	15.53	16.07	16.27	15.36	+3.88%	22,920,600	363,133,248	4.17
2026-09-17	15.39	15.47	16.35	15.29	+0.32%	23,536,000	370,774,944	4.28
2026-09-16	15.21	15.42	15.55	14.90	+1.18%	13,767,100	210,769,248	2.50
2026-09-15	15.59	15.24	15.77	14.67	-3.36%	24,345,300	372,290,624	4.43
2026-09-14	15.98	15.77	16.24	15.73	-1.44%	14,214,000	227,071,072	2.58
2026-09-11	16.10	16.00	16.28	15.75	-1.30%	15,891,400	254,502,992	2.89
2026-09-10	16.20	16.21	16.45	16.00	-1.34%	13,451,700	217,972,352	2.45
2026-09-09	15.81	16.43	16.58	15.81	+3.20%	23,133,100	377,980,288	4.21
2026-09-08	16.35	15.92	16.58	15.76	-2.39%	16,520,900	265,038,976	3.00
2026-09-07	16.25	16.31	16.46	15.83	+0.37%	18,677,400	303,207,424	3.40
2026-09-04	16.80	16.25	16.87	16.09	-3.10%	24,891,500	409,882,752	4.53
2026-09-03	16.50	16.77	17.20	16.33	+2.26%	31,566,900	531,485,568	5.74
2026-09-02	16.39	16.40	17.37	16.11	+0.61%	45,488,500	758,549,184	8.27
2026-09-01	15.96	16.30	16.46	15.94	+1.81%	28,929,800	469,349,408	5.26
2026-08-31	15.58	16.01	16.36	15.50	+0.69%	28,550,300	456,975,968	5.19
2026-08-28	15.39	15.90	16.07	15.25	+3.31%	34,108,600	534,332,160	6.20
2026-08-27	14.57	15.39	15.64	14.50	+5.12%	42,717,100	649,926,272	7.77
2026-08-26	14.41	14.64	14.88	13.83	+1.60%	49,110,600	715,221,120	8.93

需要全历史数据与程序化访问？查看大胜达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603687 获取全部历史日线。