宁水集团

sh603700 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）

11.64

涨跌幅

-1.85%

成交量

5,840,400 股

成交额

68,335,904 元

换手率

2.92%

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	11.82	11.64	11.88	11.59	-1.85%	5,840,400	68,335,904	2.92
2026-10-13	11.40	11.86	11.99	11.11	+2.33%	6,703,700	77,654,512	3.35
2026-10-12	11.51	11.59	11.73	11.18	+0.87%	5,266,000	60,229,172	2.63
2026-10-09	11.60	11.49	11.61	11.06	-1.20%	4,649,300	52,610,376	2.33
2026-10-08	11.84	11.63	11.89	11.52	-1.52%	4,253,900	49,539,376	2.13
2026-09-30	11.61	11.81	11.86	11.46	+2.16%	5,185,800	60,652,756	2.59
2026-09-29	11.48	11.56	11.68	11.36	+0.43%	4,700,800	54,427,200	2.35
2026-09-28	11.86	11.51	11.96	11.40	-3.03%	8,519,400	98,925,624	4.26
2026-09-24	11.54	11.87	12.20	11.52	+2.59%	7,983,800	95,304,928	3.99
2026-09-23	11.74	11.57	11.82	11.54	-1.36%	3,048,700	35,499,132	1.52
2026-09-22	11.84	11.73	11.89	11.65	+0.00%	4,116,200	48,431,320	2.06
2026-09-21	11.19	11.73	11.86	11.18	+4.83%	6,024,200	70,362,784	3.01
2026-09-18	11.25	11.19	11.39	11.16	-0.53%	2,904,200	32,694,312	1.45
2026-09-17	10.97	11.25	11.29	10.90	+2.09%	4,072,300	45,229,600	2.04
2026-09-16	11.00	11.02	11.12	10.80	+0.18%	3,803,700	41,825,776	1.90
2026-09-15	11.51	11.00	11.56	10.99	-5.09%	6,261,500	70,176,848	3.13
2026-09-14	11.55	11.59	11.68	11.45	-0.60%	3,383,800	39,147,572	1.69
2026-09-11	11.85	11.66	11.85	11.51	-1.85%	4,883,100	56,865,624	2.44
2026-09-10	12.07	11.88	12.08	11.75	-1.66%	4,195,100	49,911,608	2.10
2026-09-09	12.33	12.08	12.36	12.06	-1.71%	3,296,600	40,228,876	1.65
2026-09-08	12.20	12.29	12.35	12.02	+0.41%	6,004,800	73,362,776	3.00
2026-09-07	11.65	12.24	12.33	11.62	+5.34%	9,354,500	113,256,912	4.68
2026-09-04	11.61	11.62	11.86	11.55	+0.69%	4,634,200	54,211,696	2.32
2026-09-03	11.78	11.54	11.94	11.52	-1.54%	3,498,600	40,821,420	1.75
2026-09-02	11.83	11.72	11.83	11.57	-1.10%	4,546,800	53,125,256	2.27
2026-09-01	11.81	11.85	12.05	11.72	-0.42%	7,248,900	86,020,096	3.63
2026-08-31	11.49	11.90	11.99	11.44	+3.30%	9,561,200	112,687,848	4.78
2026-08-28	11.49	11.52	11.69	11.42	-0.35%	9,145,500	105,350,320	4.57
2026-08-27	12.12	11.56	12.12	11.53	-4.54%	9,701,100	113,546,296	4.85
2026-08-26	11.86	12.11	12.60	11.77	+2.19%	9,708,700	118,381,416	4.86

需要全历史数据与程序化访问？查看宁水集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603700 获取全部历史日线。