塞力医疗
sh603716 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）
15.16
涨跌幅
-3.68%
成交量
5,324,900 股
成交额
81,694,384 元
换手率
2.36%
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 | 15.74 | 15.16 | 15.78 | 15.15 | -3.68% | 5,324,900 | 81,694,384 | 2.36 |
| 2026-10-13 | 15.50 | 15.74 | 15.84 | 14.95 | -0.38% | 7,324,300 | 112,880,512 | 3.24 |
| 2026-10-12 | 16.40 | 15.80 | 16.41 | 15.69 | -4.07% | 7,265,600 | 116,021,368 | 3.22 |
| 2026-10-09 | 16.10 | 16.47 | 16.54 | 15.31 | +1.79% | 11,164,600 | 177,844,800 | 4.94 |
| 2026-10-08 | 16.83 | 16.18 | 16.99 | 16.15 | -2.65% | 8,842,200 | 145,859,136 | 3.92 |
| 2026-09-30 | 16.91 | 16.62 | 17.42 | 16.59 | +0.24% | 10,568,700 | 178,392,656 | 4.68 |
| 2026-09-29 | 16.67 | 16.58 | 17.05 | 16.43 | -1.07% | 8,880,600 | 148,030,416 | 3.93 |
| 2026-09-28 | 17.00 | 16.76 | 17.48 | 16.68 | -2.95% | 13,856,700 | 234,311,024 | 6.14 |
| 2026-09-24 | 17.10 | 17.27 | 18.40 | 16.93 | +2.74% | 24,078,600 | 421,814,272 | 10.66 |
| 2026-09-23 | 17.52 | 16.81 | 17.52 | 16.75 | -4.33% | 15,453,300 | 262,040,656 | 6.84 |
| 2026-09-22 | 17.00 | 17.57 | 17.99 | 16.69 | +3.96% | 23,802,600 | 412,330,784 | 10.54 |
| 2026-09-21 | 16.44 | 16.90 | 17.10 | 16.35 | +4.51% | 13,681,000 | 230,532,928 | 6.06 |
| 2026-09-18 | 16.01 | 16.17 | 16.65 | 16.01 | +1.13% | 11,740,400 | 191,659,728 | 5.20 |
| 2026-09-17 | 16.00 | 15.99 | 16.58 | 15.74 | -0.12% | 9,513,800 | 152,813,968 | 4.21 |
| 2026-09-16 | 15.68 | 16.01 | 16.19 | 15.60 | +1.33% | 5,406,200 | 86,091,008 | 2.39 |
| 2026-09-15 | 16.42 | 15.80 | 16.47 | 15.80 | -2.89% | 6,840,200 | 109,869,944 | 3.03 |
| 2026-09-14 | 16.74 | 16.27 | 16.74 | 16.02 | -0.79% | 5,492,800 | 89,214,760 | 2.43 |
| 2026-09-11 | 16.90 | 16.40 | 16.94 | 16.30 | -2.96% | 8,013,400 | 132,236,344 | 3.55 |
| 2026-09-10 | 17.30 | 16.90 | 17.89 | 16.89 | -3.04% | 10,392,300 | 178,184,192 | 4.60 |
| 2026-09-09 | 17.39 | 17.43 | 17.70 | 17.20 | -1.25% | 10,504,400 | 183,018,288 | 4.65 |
| 2026-09-08 | 17.62 | 17.65 | 17.75 | 17.28 | +0.17% | 11,498,600 | 201,920,848 | 5.09 |
| 2026-09-07 | 17.33 | 17.62 | 17.63 | 16.99 | +1.67% | 9,892,000 | 170,777,936 | 4.38 |
| 2026-09-04 | 16.91 | 17.33 | 17.65 | 16.91 | +2.91% | 14,534,900 | 252,732,336 | 6.44 |
| 2026-09-03 | 16.86 | 16.84 | 17.35 | 16.80 | -0.06% | 8,427,700 | 143,532,240 | 3.73 |
| 2026-09-02 | 17.56 | 16.85 | 17.56 | 16.84 | -4.10% | 10,853,500 | 185,325,264 | 4.81 |
| 2026-09-01 | 17.27 | 17.57 | 17.68 | 17.01 | +2.69% | 15,436,000 | 267,616,752 | 6.84 |
| 2026-08-31 | 16.80 | 17.11 | 17.14 | 16.44 | +0.18% | 12,592,200 | 211,710,176 | 5.58 |
| 2026-08-28 | 16.40 | 17.08 | 17.20 | 16.10 | +4.08% | 21,482,300 | 362,124,000 | 9.51 |
| 2026-08-27 | 15.90 | 16.41 | 16.55 | 15.85 | +3.01% | 16,612,600 | 269,484,960 | 7.36 |
| 2026-08-26 | 15.80 | 15.93 | 16.59 | 15.80 | -1.06% | 14,851,000 | 240,489,856 | 6.58 |
需要全历史数据与程序化访问？
查看 塞力医疗 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=sh603716 获取全部历史日线。