密尔克卫
sh603713 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）
59.59
涨跌幅
-5.92%
成交量
2,636,000 股
成交额
160,435,424 元
换手率
1.51%
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 | 63.13 | 59.59 | 63.38 | 59.05 | -5.92% | 2,636,000 | 160,435,424 | 1.51 |
| 2026-10-13 | 67.02 | 63.34 | 67.02 | 62.51 | -6.51% | 3,016,000 | 194,464,032 | 1.73 |
| 2026-10-12 | 69.38 | 67.75 | 69.49 | 67.24 | -1.91% | 1,665,800 | 113,655,240 | 0.96 |
| 2026-10-09 | 67.00 | 69.07 | 69.37 | 65.91 | +3.20% | 2,592,700 | 176,605,888 | 1.49 |
| 2026-10-08 | 68.00 | 66.93 | 70.47 | 65.86 | -1.37% | 2,640,200 | 180,131,280 | 1.52 |
| 2026-09-30 | 66.43 | 67.86 | 69.37 | 66.43 | +1.82% | 2,207,000 | 150,383,824 | 1.27 |
| 2026-09-29 | 66.31 | 66.65 | 67.61 | 65.40 | -0.37% | 1,545,100 | 102,535,440 | 0.89 |
| 2026-09-28 | 69.45 | 66.90 | 69.79 | 66.20 | -3.64% | 2,077,500 | 140,348,992 | 1.19 |
| 2026-09-24 | 67.65 | 69.43 | 70.37 | 67.54 | +2.66% | 3,174,400 | 219,206,720 | 1.82 |
| 2026-09-23 | 67.80 | 67.63 | 68.55 | 67.56 | +0.03% | 931,800 | 63,375,332 | 0.54 |
| 2026-09-22 | 68.85 | 67.61 | 68.93 | 67.33 | -1.04% | 1,410,700 | 95,882,136 | 0.81 |
| 2026-09-21 | 65.08 | 68.32 | 68.97 | 65.00 | +4.99% | 2,573,100 | 175,089,344 | 1.48 |
| 2026-09-18 | 63.62 | 65.07 | 65.90 | 63.62 | +2.34% | 1,405,800 | 91,395,208 | 0.81 |
| 2026-09-17 | 65.78 | 63.58 | 66.33 | 63.00 | -3.37% | 1,544,900 | 99,249,152 | 0.89 |
| 2026-09-16 | 67.00 | 65.80 | 68.34 | 64.46 | -1.60% | 2,229,600 | 147,311,376 | 1.28 |
| 2026-09-15 | 65.02 | 66.87 | 67.30 | 64.72 | +2.80% | 2,533,800 | 168,677,440 | 1.46 |
| 2026-09-14 | 65.20 | 65.05 | 65.20 | 63.67 | +0.68% | 1,331,900 | 85,914,000 | 0.77 |
| 2026-09-11 | 67.32 | 64.61 | 67.38 | 62.89 | -3.68% | 2,259,600 | 145,524,704 | 1.30 |
| 2026-09-10 | 66.13 | 67.08 | 67.56 | 65.79 | +0.54% | 1,192,600 | 79,672,120 | 0.69 |
| 2026-09-09 | 66.99 | 66.72 | 67.30 | 65.75 | +0.17% | 1,831,500 | 121,798,832 | 1.05 |
| 2026-09-08 | 66.35 | 66.61 | 67.88 | 65.20 | +0.35% | 2,662,200 | 176,907,888 | 1.53 |
| 2026-09-07 | 63.46 | 66.38 | 66.95 | 62.20 | +4.88% | 4,019,500 | 260,474,496 | 2.31 |
| 2026-09-04 | 61.35 | 63.29 | 64.68 | 60.98 | +3.74% | 3,088,900 | 195,510,224 | 1.77 |
| 2026-09-03 | 61.00 | 61.01 | 61.37 | 59.91 | +0.51% | 1,359,700 | 82,455,616 | 0.78 |
| 2026-09-02 | 61.95 | 60.70 | 62.00 | 59.88 | -1.97% | 1,802,700 | 108,976,272 | 1.04 |
| 2026-09-01 | 62.32 | 61.92 | 62.68 | 61.62 | -0.71% | 1,442,400 | 89,459,488 | 0.83 |
| 2026-08-31 | 64.35 | 62.36 | 64.35 | 61.90 | -3.33% | 1,772,300 | 110,870,024 | 1.02 |
| 2026-08-28 | 64.38 | 64.51 | 65.14 | 63.64 | +0.45% | 1,600,500 | 103,017,360 | 0.92 |
| 2026-08-27 | 63.30 | 64.22 | 64.50 | 63.00 | +1.26% | 1,369,900 | 87,104,552 | 0.79 |
| 2026-08-26 | 63.19 | 63.42 | 64.89 | 63.19 | -0.38% | 1,048,600 | 67,121,984 | 0.60 |
需要全历史数据与程序化访问？
查看 密尔克卫 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=sh603713 获取全部历史日线。