XD蔚蓝生

sh603739 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）

12.84

涨跌幅

-2.36%

成交量

6,471,300 股

成交额

83,775,680 元

换手率

2.56%

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	13.01	12.84	13.17	12.79	-2.36%	6,471,300	83,775,680	2.56
2026-10-13	13.21	13.15	13.29	12.77	-1.20%	10,225,700	133,585,408	4.04
2026-10-12	13.84	13.31	14.07	13.30	-3.83%	13,911,900	187,982,752	5.50
2026-10-09	13.58	13.84	13.98	13.30	+0.95%	25,554,000	349,428,320	10.10
2026-10-08	15.44	13.71	15.44	13.60	-2.35%	31,833,500	467,364,800	12.58
2026-09-30	12.87	14.04	14.04	12.66	+10.03%	9,216,900	127,913,744	3.64
2026-09-29	12.70	12.76	12.87	12.54	+0.08%	2,690,500	34,201,680	1.06
2026-09-28	12.85	12.75	12.95	12.71	-0.78%	2,512,000	32,119,536	0.99
2026-09-24	12.99	12.85	13.13	12.84	-1.38%	2,909,600	37,579,516	1.15
2026-09-23	13.10	13.03	13.30	12.97	-1.29%	4,528,200	59,150,780	1.79
2026-09-22	12.86	13.20	13.36	12.70	+2.88%	6,816,600	89,031,840	2.69
2026-09-21	12.24	12.83	12.88	12.18	+4.82%	5,487,500	69,609,696	2.17
2026-09-18	12.26	12.24	12.48	12.19	-0.16%	3,441,900	42,333,788	1.36
2026-09-17	12.13	12.26	12.32	11.98	+1.07%	3,588,500	43,689,168	1.42
2026-09-16	12.24	12.13	12.27	12.04	-0.90%	2,913,800	35,294,256	1.15
2026-09-15	12.57	12.24	12.57	12.19	-2.70%	3,545,800	43,667,784	1.40
2026-09-14	12.52	12.58	12.73	12.35	+0.40%	2,526,300	31,682,176	1.00
2026-09-11	12.84	12.53	13.04	12.38	-3.54%	3,546,100	44,759,096	1.40
2026-09-10	13.35	12.99	13.37	12.92	-2.84%	4,410,500	57,575,520	1.74
2026-09-09	13.36	13.37	13.49	13.27	-1.62%	5,368,100	71,715,328	2.12
2026-09-08	13.05	13.59	13.67	13.01	+4.22%	8,311,100	111,788,592	3.28
2026-09-07	12.75	13.04	13.08	12.70	+2.52%	4,923,400	63,981,372	1.95
2026-09-04	12.59	12.72	12.96	12.58	+0.95%	3,979,800	50,931,864	1.57
2026-09-03	12.90	12.60	13.02	12.50	-2.17%	4,457,800	56,559,744	1.76
2026-09-02	12.97	12.88	13.09	12.82	-1.68%	4,267,200	55,181,828	1.69
2026-09-01	12.99	13.10	13.21	12.81	+1.00%	6,663,400	87,375,840	2.63
2026-08-31	12.68	12.97	13.09	12.68	+0.86%	5,035,200	65,258,960	1.99
2026-08-28	12.60	12.86	12.98	12.54	+2.23%	5,555,800	71,046,048	2.20
2026-08-27	12.57	12.58	12.69	12.42	+0.24%	3,349,400	41,966,972	1.32
2026-08-26	12.45	12.55	12.80	12.45	+0.08%	5,093,700	64,344,480	2.01

需要全历史数据与程序化访问？查看 XD蔚蓝生日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603739 获取全部历史日线。