三棵树
sh603737 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）
21.78
涨跌幅
-2.24%
成交量
5,787,000 股
成交额
127,786,000 元
换手率
0.65%
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 | 22.17 | 21.78 | 22.66 | 21.73 | -2.24% | 5,787,000 | 127,786,000 | 0.65 |
| 2026-10-13 | 22.00 | 22.28 | 22.83 | 22.00 | +0.00% | 6,458,700 | 144,486,160 | 0.73 |
| 2026-10-12 | 23.06 | 22.28 | 23.31 | 22.26 | -4.01% | 8,703,100 | 196,776,480 | 0.98 |
| 2026-10-09 | 22.69 | 23.21 | 23.45 | 22.21 | +1.58% | 10,801,700 | 246,795,152 | 1.22 |
| 2026-10-08 | 22.51 | 22.85 | 23.20 | 22.04 | +0.88% | 14,666,900 | 334,402,848 | 1.66 |
| 2026-09-30 | 21.42 | 22.65 | 23.07 | 19.97 | +3.80% | 20,587,700 | 443,448,288 | 2.33 |
| 2026-09-29 | 20.35 | 21.82 | 21.96 | 20.35 | +5.26% | 13,105,600 | 282,457,760 | 1.48 |
| 2026-09-28 | 21.43 | 20.73 | 21.46 | 20.57 | -3.58% | 5,974,100 | 124,215,856 | 0.67 |
| 2026-09-24 | 21.86 | 21.50 | 22.09 | 21.32 | -1.51% | 7,277,400 | 157,354,720 | 0.82 |
| 2026-09-23 | 22.09 | 21.83 | 22.55 | 21.46 | +0.00% | 9,863,900 | 218,180,672 | 1.11 |
| 2026-09-22 | 22.29 | 21.83 | 22.29 | 21.74 | -1.58% | 9,710,600 | 213,517,600 | 1.10 |
| 2026-09-21 | 20.61 | 22.18 | 22.50 | 20.60 | +7.62% | 17,061,000 | 370,212,800 | 1.93 |
| 2026-09-18 | 20.15 | 20.61 | 20.83 | 20.05 | +2.49% | 9,489,900 | 193,529,472 | 1.07 |
| 2026-09-17 | 20.25 | 20.11 | 20.47 | 19.93 | -1.08% | 4,703,000 | 94,635,280 | 0.53 |
| 2026-09-16 | 20.52 | 20.33 | 20.57 | 20.00 | -0.97% | 5,146,000 | 103,928,504 | 0.58 |
| 2026-09-15 | 20.72 | 20.53 | 20.95 | 20.41 | -0.92% | 5,173,900 | 106,836,680 | 0.58 |
| 2026-09-14 | 20.75 | 20.72 | 20.85 | 20.48 | -0.53% | 5,959,700 | 123,012,896 | 0.67 |
| 2026-09-11 | 21.83 | 20.83 | 21.83 | 20.77 | -5.40% | 9,560,100 | 201,080,112 | 1.08 |
| 2026-09-10 | 22.73 | 22.02 | 22.81 | 21.98 | -3.84% | 7,402,300 | 164,876,032 | 0.84 |
| 2026-09-09 | 23.66 | 22.90 | 23.72 | 22.76 | -2.97% | 9,251,700 | 212,625,504 | 1.04 |
| 2026-09-08 | 23.61 | 23.60 | 24.08 | 23.52 | -0.72% | 4,855,500 | 115,433,352 | 0.55 |
| 2026-09-07 | 24.49 | 23.77 | 24.85 | 23.60 | -3.30% | 10,157,800 | 243,342,528 | 1.15 |
| 2026-09-04 | 24.44 | 24.58 | 25.11 | 24.38 | +0.53% | 7,842,700 | 193,137,152 | 0.89 |
| 2026-09-03 | 23.95 | 24.45 | 24.96 | 23.75 | +2.90% | 8,337,100 | 204,001,760 | 0.94 |
| 2026-09-02 | 24.00 | 23.76 | 24.09 | 23.64 | -1.86% | 5,866,200 | 139,718,864 | 0.66 |
| 2026-09-01 | 24.87 | 24.21 | 24.90 | 23.90 | -3.35% | 16,506,300 | 400,944,896 | 1.86 |
| 2026-08-31 | 25.56 | 25.05 | 25.74 | 24.83 | -2.15% | 13,439,600 | 338,101,440 | 1.52 |
| 2026-08-28 | 24.70 | 25.60 | 25.86 | 24.56 | +3.06% | 11,377,500 | 288,921,440 | 1.28 |
| 2026-08-27 | 25.13 | 24.84 | 25.32 | 24.63 | -1.62% | 7,706,800 | 191,502,384 | 0.87 |
| 2026-08-26 | 24.99 | 25.25 | 25.93 | 24.81 | +0.44% | 7,814,900 | 199,065,440 | 0.88 |
需要全历史数据与程序化访问？
查看 三棵树 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=sh603737 获取全部历史日线。