盛洋科技
sh603703 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）
9.72
涨跌幅
+0.00%
成交量
16,710,000 股
成交额
165,361,680 元
换手率
4.03%
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 | 9.65 | 9.72 | 10.28 | 9.55 | +0.00% | 16,710,000 | 165,361,680 | 4.03 |
| 2026-10-13 | 9.22 | 9.72 | 9.80 | 8.92 | +3.40% | 12,021,600 | 112,684,944 | 2.90 |
| 2026-10-12 | 9.70 | 9.40 | 9.71 | 9.35 | -1.36% | 7,485,500 | 70,752,536 | 1.80 |
| 2026-10-09 | 9.66 | 9.53 | 9.66 | 9.03 | -1.85% | 11,571,200 | 108,034,328 | 2.79 |
| 2026-10-08 | 9.82 | 9.71 | 10.09 | 9.64 | -0.51% | 8,655,300 | 84,884,960 | 2.09 |
| 2026-09-30 | 9.98 | 9.76 | 10.02 | 9.76 | -1.21% | 6,943,200 | 68,606,440 | 1.67 |
| 2026-09-29 | 9.66 | 9.88 | 9.97 | 9.65 | +1.33% | 7,986,300 | 78,893,688 | 1.92 |
| 2026-09-28 | 10.18 | 9.75 | 10.19 | 9.60 | -4.69% | 11,650,500 | 113,881,688 | 2.81 |
| 2026-09-24 | 10.36 | 10.23 | 10.45 | 10.23 | -1.92% | 8,332,300 | 86,054,160 | 2.01 |
| 2026-09-23 | 10.59 | 10.43 | 10.88 | 10.41 | -1.51% | 13,054,600 | 137,419,408 | 3.15 |
| 2026-09-22 | 10.88 | 10.59 | 11.06 | 10.50 | -2.67% | 20,294,200 | 217,990,656 | 4.89 |
| 2026-09-21 | 10.26 | 10.88 | 11.25 | 10.26 | +6.25% | 23,744,600 | 257,729,728 | 5.72 |
| 2026-09-18 | 10.24 | 10.24 | 10.49 | 10.18 | +1.29% | 11,854,500 | 122,416,728 | 2.86 |
| 2026-09-17 | 10.25 | 10.11 | 10.54 | 10.06 | -2.32% | 11,336,500 | 116,188,128 | 2.73 |
| 2026-09-16 | 9.68 | 10.35 | 10.40 | 9.60 | +6.70% | 18,607,200 | 188,416,960 | 4.48 |
| 2026-09-15 | 9.92 | 9.70 | 9.99 | 9.66 | -2.81% | 8,561,900 | 83,756,536 | 2.06 |
| 2026-09-14 | 9.98 | 9.98 | 10.14 | 9.93 | -0.70% | 10,385,900 | 104,157,584 | 2.50 |
| 2026-09-11 | 10.01 | 10.05 | 10.33 | 9.97 | -0.99% | 10,895,300 | 110,401,008 | 2.63 |
| 2026-09-10 | 10.26 | 10.15 | 10.35 | 10.12 | -2.31% | 10,113,000 | 103,361,624 | 2.44 |
| 2026-09-09 | 10.20 | 10.39 | 10.71 | 10.20 | +1.46% | 14,208,300 | 148,964,160 | 3.42 |
| 2026-09-08 | 10.26 | 10.24 | 10.43 | 10.14 | -0.78% | 12,764,200 | 131,601,048 | 3.08 |
| 2026-09-07 | 10.17 | 10.32 | 10.35 | 10.15 | +1.08% | 7,783,800 | 79,889,144 | 1.88 |
| 2026-09-04 | 10.38 | 10.21 | 10.52 | 10.15 | -1.35% | 9,815,800 | 101,580,552 | 2.37 |
| 2026-09-03 | 10.66 | 10.35 | 10.68 | 10.25 | -2.73% | 10,399,200 | 108,851,984 | 2.51 |
| 2026-09-02 | 10.41 | 10.64 | 10.69 | 10.37 | +1.33% | 10,977,200 | 115,732,744 | 2.65 |
| 2026-09-01 | 10.36 | 10.50 | 10.54 | 10.22 | +1.84% | 9,958,000 | 103,810,840 | 2.40 |
| 2026-08-31 | 10.09 | 10.31 | 10.32 | 10.05 | +0.78% | 7,277,800 | 74,570,976 | 1.75 |
| 2026-08-28 | 10.18 | 10.23 | 10.37 | 10.00 | +0.69% | 9,014,700 | 92,334,496 | 2.17 |
| 2026-08-27 | 9.95 | 10.16 | 10.25 | 9.87 | +1.80% | 12,080,600 | 122,209,240 | 2.91 |
| 2026-08-26 | 9.96 | 9.98 | 10.28 | 9.89 | -0.80% | 14,049,900 | 141,039,328 | 3.39 |
需要全历史数据与程序化访问？
查看 盛洋科技 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=sh603703 获取全部历史日线。