日辰股份
sh603755 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）
25.71
涨跌幅
-2.24%
成交量
1,292,900 股
成交额
33,273,346 元
换手率
1.31%
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 | 26.35 | 25.71 | 26.35 | 25.22 | -2.24% | 1,292,900 | 33,273,346 | 1.31 |
| 2026-10-13 | 25.89 | 26.30 | 26.38 | 25.50 | +0.92% | 1,177,200 | 30,588,516 | 1.19 |
| 2026-10-12 | 26.53 | 26.06 | 26.68 | 25.82 | -1.77% | 1,126,400 | 29,554,296 | 1.14 |
| 2026-10-09 | 26.28 | 26.53 | 26.66 | 25.56 | +1.53% | 1,491,200 | 38,937,396 | 1.51 |
| 2026-10-08 | 26.03 | 26.13 | 26.50 | 25.50 | +1.08% | 1,959,800 | 51,105,276 | 1.99 |
| 2026-09-30 | 25.51 | 25.85 | 26.17 | 25.51 | +1.33% | 1,725,000 | 44,534,408 | 1.75 |
| 2026-09-29 | 25.99 | 25.51 | 25.99 | 25.25 | -1.88% | 2,413,600 | 61,790,168 | 2.45 |
| 2026-09-28 | 25.22 | 26.00 | 26.52 | 24.90 | +3.09% | 3,696,600 | 96,285,432 | 3.75 |
| 2026-09-24 | 24.27 | 25.22 | 26.53 | 24.08 | +4.39% | 3,888,500 | 99,396,832 | 3.94 |
| 2026-09-23 | 24.44 | 24.16 | 24.58 | 24.02 | -0.90% | 1,002,700 | 24,344,120 | 1.02 |
| 2026-09-22 | 24.64 | 24.38 | 24.84 | 24.30 | -1.30% | 1,045,100 | 25,673,416 | 1.06 |
| 2026-09-21 | 24.10 | 24.70 | 24.85 | 23.66 | +3.69% | 1,297,200 | 31,451,740 | 1.32 |
| 2026-09-18 | 24.10 | 23.82 | 24.42 | 23.74 | -1.04% | 997,000 | 23,974,712 | 1.01 |
| 2026-09-17 | 24.24 | 24.07 | 24.24 | 23.76 | -0.62% | 809,400 | 19,416,496 | 0.82 |
| 2026-09-16 | 24.26 | 24.22 | 24.70 | 24.03 | -0.29% | 1,014,900 | 24,615,940 | 1.03 |
| 2026-09-15 | 25.47 | 24.29 | 25.67 | 24.12 | -3.65% | 1,724,900 | 42,513,092 | 1.75 |
| 2026-09-14 | 23.92 | 25.21 | 25.46 | 23.60 | +5.17% | 2,230,700 | 54,915,056 | 2.26 |
| 2026-09-11 | 24.55 | 23.97 | 24.80 | 23.17 | -2.12% | 2,020,200 | 48,349,528 | 2.05 |
| 2026-09-10 | 25.74 | 24.49 | 25.74 | 24.46 | -4.26% | 1,345,800 | 33,382,182 | 1.36 |
| 2026-09-09 | 25.64 | 25.58 | 25.88 | 25.41 | -0.62% | 1,136,000 | 29,113,856 | 1.15 |
| 2026-09-08 | 25.16 | 25.74 | 25.99 | 24.74 | +3.08% | 1,469,400 | 37,554,564 | 1.49 |
| 2026-09-07 | 25.44 | 24.97 | 25.44 | 24.56 | -0.60% | 1,867,300 | 46,501,328 | 1.89 |
| 2026-09-04 | 25.06 | 25.12 | 25.78 | 24.95 | +0.84% | 1,433,400 | 36,386,028 | 1.45 |
| 2026-09-03 | 24.96 | 24.91 | 25.89 | 24.80 | +0.04% | 1,692,100 | 42,889,340 | 1.72 |
| 2026-09-02 | 25.00 | 24.90 | 25.57 | 24.51 | -0.95% | 2,297,700 | 57,592,232 | 2.33 |
| 2026-09-01 | 24.40 | 25.14 | 25.96 | 24.31 | +2.57% | 3,535,000 | 88,515,480 | 3.58 |
| 2026-08-31 | 23.30 | 24.51 | 24.73 | 22.95 | +4.43% | 2,193,800 | 52,232,192 | 2.22 |
| 2026-08-28 | 23.34 | 23.47 | 23.60 | 23.23 | +0.56% | 805,200 | 18,883,816 | 0.82 |
| 2026-08-27 | 23.45 | 23.34 | 23.64 | 23.00 | -0.13% | 610,500 | 14,264,945 | 0.62 |
| 2026-08-26 | 23.61 | 23.37 | 23.81 | 23.22 | -0.97% | 553,400 | 12,987,566 | 0.56 |
需要全历史数据与程序化访问？
查看 日辰股份 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=sh603755 获取全部历史日线。