至纯科技
sh603690 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）
21.61
涨跌幅
-5.59%
成交量
27,032,300 股
成交额
599,330,880 元
换手率
7.06%
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 | 22.52 | 21.61 | 22.79 | 21.61 | -5.59% | 27,032,300 | 599,330,880 | 7.06 |
| 2026-10-13 | 21.18 | 22.89 | 23.96 | 20.77 | +4.47% | 45,910,500 | 1,032,810,624 | 11.99 |
| 2026-10-12 | 20.58 | 21.91 | 22.80 | 20.20 | +5.69% | 35,047,200 | 770,220,288 | 9.15 |
| 2026-10-09 | 21.43 | 20.73 | 21.43 | 19.96 | -3.58% | 18,297,000 | 375,144,160 | 4.78 |
| 2026-10-08 | 22.59 | 21.50 | 22.59 | 21.25 | -3.24% | 12,615,500 | 275,249,472 | 3.29 |
| 2026-09-30 | 23.18 | 22.22 | 23.19 | 22.07 | -3.18% | 12,598,500 | 283,458,304 | 3.29 |
| 2026-09-29 | 22.98 | 22.95 | 23.40 | 22.66 | -0.43% | 10,244,900 | 234,983,152 | 2.68 |
| 2026-09-28 | 24.11 | 23.05 | 24.24 | 22.77 | -5.14% | 20,097,500 | 469,151,744 | 5.25 |
| 2026-09-24 | 24.07 | 24.30 | 25.01 | 24.03 | +0.25% | 22,901,400 | 561,378,048 | 5.98 |
| 2026-09-23 | 24.07 | 24.24 | 24.48 | 23.85 | +0.87% | 13,786,500 | 333,170,208 | 3.60 |
| 2026-09-22 | 24.45 | 24.03 | 24.78 | 23.95 | -0.70% | 17,868,100 | 434,656,000 | 4.67 |
| 2026-09-21 | 24.50 | 24.20 | 24.58 | 23.91 | -0.74% | 18,633,300 | 450,039,104 | 4.87 |
| 2026-09-18 | 24.35 | 24.38 | 24.66 | 23.85 | +1.75% | 20,376,600 | 495,820,192 | 5.32 |
| 2026-09-17 | 24.00 | 23.96 | 24.64 | 23.73 | -1.16% | 15,945,200 | 384,001,056 | 4.16 |
| 2026-09-16 | 23.62 | 24.24 | 24.35 | 23.19 | +2.67% | 18,158,500 | 435,963,648 | 4.74 |
| 2026-09-15 | 23.18 | 23.61 | 23.96 | 23.02 | +1.46% | 11,548,600 | 271,994,528 | 3.02 |
| 2026-09-14 | 22.80 | 23.27 | 23.49 | 22.41 | +0.74% | 12,231,200 | 282,068,736 | 3.19 |
| 2026-09-11 | 23.36 | 23.10 | 23.50 | 22.44 | -2.49% | 15,901,300 | 365,073,760 | 4.15 |
| 2026-09-10 | 23.25 | 23.69 | 24.08 | 22.87 | +1.20% | 15,445,000 | 365,135,680 | 4.03 |
| 2026-09-09 | 23.98 | 23.41 | 24.22 | 23.26 | -1.64% | 12,683,700 | 299,950,688 | 3.31 |
| 2026-09-08 | 24.08 | 23.80 | 24.38 | 23.67 | -1.53% | 14,966,300 | 359,168,352 | 3.91 |
| 2026-09-07 | 23.70 | 24.17 | 24.48 | 23.33 | +3.78% | 21,264,300 | 510,327,616 | 5.55 |
| 2026-09-04 | 24.98 | 23.29 | 25.15 | 23.07 | -5.44% | 24,187,800 | 579,640,768 | 6.32 |
| 2026-09-03 | 24.45 | 24.63 | 25.02 | 23.98 | +1.53% | 18,821,600 | 461,232,320 | 4.91 |
| 2026-09-02 | 23.77 | 24.26 | 24.55 | 23.50 | +0.66% | 16,074,500 | 386,276,256 | 4.20 |
| 2026-09-01 | 25.10 | 24.10 | 25.10 | 24.00 | -3.64% | 16,441,600 | 398,739,520 | 4.29 |
| 2026-08-31 | 24.54 | 25.01 | 25.08 | 24.33 | -0.04% | 14,951,400 | 369,753,472 | 3.90 |
| 2026-08-28 | 25.55 | 25.02 | 26.22 | 24.99 | -2.38% | 23,402,900 | 597,180,672 | 6.11 |
| 2026-08-27 | 24.84 | 25.63 | 26.19 | 24.43 | +3.68% | 25,899,500 | 656,772,288 | 6.76 |
| 2026-08-26 | 25.82 | 24.72 | 25.89 | 24.52 | -3.78% | 20,462,300 | 509,437,056 | 5.34 |
需要全历史数据与程序化访问？
查看 至纯科技 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=sh603690 获取全部历史日线。