鸣志电器
sh603728 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）
45.81
涨跌幅
-1.06%
成交量
3,305,900 股
成交额
152,502,928 元
换手率
0.79%
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 | 46.20 | 45.81 | 47.30 | 45.58 | -1.06% | 3,305,900 | 152,502,928 | 0.79 |
| 2026-10-13 | 46.60 | 46.30 | 46.77 | 44.95 | -2.53% | 5,639,100 | 257,899,824 | 1.35 |
| 2026-10-12 | 49.99 | 47.50 | 50.03 | 47.38 | -4.14% | 3,542,200 | 170,089,856 | 0.85 |
| 2026-10-09 | 48.23 | 49.55 | 50.10 | 46.78 | +1.93% | 5,834,200 | 282,215,072 | 1.39 |
| 2026-10-08 | 51.50 | 48.61 | 51.50 | 48.23 | -5.61% | 4,829,400 | 238,991,824 | 1.15 |
| 2026-09-30 | 52.50 | 51.50 | 52.98 | 51.42 | -1.85% | 4,223,600 | 220,196,720 | 1.01 |
| 2026-09-29 | 51.45 | 52.47 | 52.82 | 51.31 | +0.42% | 6,174,500 | 321,925,632 | 1.47 |
| 2026-09-28 | 51.14 | 52.25 | 53.36 | 51.12 | +2.31% | 9,711,900 | 511,351,552 | 2.32 |
| 2026-09-24 | 50.00 | 51.07 | 52.25 | 49.94 | +1.67% | 7,068,300 | 363,959,200 | 1.69 |
| 2026-09-23 | 50.54 | 50.23 | 50.76 | 50.22 | -0.63% | 2,743,600 | 138,346,240 | 0.66 |
| 2026-09-22 | 50.78 | 50.55 | 51.32 | 50.15 | -0.45% | 4,521,700 | 228,821,936 | 1.08 |
| 2026-09-21 | 50.09 | 50.78 | 51.90 | 49.98 | +1.46% | 6,640,300 | 338,886,112 | 1.59 |
| 2026-09-18 | 48.68 | 50.05 | 50.59 | 48.39 | +3.88% | 8,396,100 | 417,791,264 | 2.00 |
| 2026-09-17 | 47.09 | 48.18 | 48.68 | 47.05 | +1.41% | 5,185,800 | 248,867,616 | 1.24 |
| 2026-09-16 | 47.19 | 47.51 | 47.78 | 46.40 | +1.09% | 3,683,600 | 173,794,880 | 0.88 |
| 2026-09-15 | 46.70 | 47.00 | 47.49 | 46.61 | -0.17% | 2,916,500 | 137,246,000 | 0.70 |
| 2026-09-14 | 47.06 | 47.08 | 47.62 | 46.60 | -0.70% | 3,011,600 | 141,995,488 | 0.72 |
| 2026-09-11 | 47.08 | 47.41 | 47.77 | 45.73 | -0.15% | 5,868,600 | 273,920,000 | 1.40 |
| 2026-09-10 | 48.44 | 47.48 | 48.44 | 47.48 | -2.86% | 4,083,500 | 195,274,448 | 0.97 |
| 2026-09-09 | 49.80 | 48.88 | 49.93 | 48.56 | -2.22% | 4,882,000 | 239,802,336 | 1.17 |
| 2026-09-08 | 51.07 | 49.99 | 51.25 | 49.80 | -2.52% | 7,326,000 | 368,806,464 | 1.75 |
| 2026-09-07 | 50.38 | 51.28 | 52.24 | 50.15 | +2.29% | 10,065,600 | 515,162,080 | 2.40 |
| 2026-09-04 | 54.00 | 50.13 | 54.34 | 49.70 | -6.04% | 15,485,500 | 804,028,992 | 3.70 |
| 2026-09-03 | 49.34 | 53.35 | 53.35 | 49.34 | +10.00% | 8,698,400 | 461,910,496 | 2.08 |
| 2026-09-02 | 49.50 | 48.50 | 49.60 | 48.50 | -2.90% | 3,795,800 | 185,962,800 | 0.91 |
| 2026-09-01 | 50.50 | 49.95 | 51.97 | 49.40 | -2.23% | 6,678,900 | 335,573,088 | 1.59 |
| 2026-08-31 | 48.20 | 51.09 | 51.40 | 47.88 | +6.28% | 9,709,900 | 488,599,232 | 2.32 |
| 2026-08-28 | 47.66 | 48.07 | 48.67 | 47.56 | +0.40% | 4,404,300 | 211,653,456 | 1.05 |
| 2026-08-27 | 47.50 | 47.88 | 48.15 | 47.10 | +0.78% | 4,274,500 | 203,888,032 | 1.02 |
| 2026-08-26 | 47.50 | 47.51 | 49.69 | 47.05 | +1.43% | 9,546,200 | 464,639,232 | 2.28 |
需要全历史数据与程序化访问？
查看 鸣志电器 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=sh603728 获取全部历史日线。