大元泵业
sh603757 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）
67.00
涨跌幅
-7.33%
成交量
8,138,500 股
成交额
565,879,424 元
换手率
4.36%
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 | 72.15 | 67.00 | 73.50 | 66.90 | -7.33% | 8,138,500 | 565,879,424 | 4.36 |
| 2026-10-13 | 71.81 | 72.30 | 75.00 | 69.38 | -4.04% | 9,012,500 | 654,507,008 | 4.83 |
| 2026-10-12 | 71.80 | 75.34 | 77.59 | 71.80 | +3.52% | 13,614,800 | 1,016,460,736 | 7.30 |
| 2026-10-09 | 69.04 | 72.78 | 73.94 | 62.66 | +4.55% | 12,819,500 | 878,390,464 | 6.87 |
| 2026-10-08 | 70.95 | 69.61 | 72.30 | 69.01 | -1.64% | 5,939,700 | 416,382,560 | 3.18 |
| 2026-09-30 | 69.44 | 70.77 | 72.31 | 68.68 | +2.11% | 7,190,000 | 505,073,632 | 3.85 |
| 2026-09-29 | 65.10 | 69.31 | 70.13 | 64.70 | +4.97% | 8,813,600 | 604,052,224 | 4.72 |
| 2026-09-28 | 67.05 | 66.03 | 67.40 | 63.15 | -2.97% | 8,856,700 | 578,917,760 | 4.75 |
| 2026-09-24 | 69.15 | 68.05 | 72.99 | 67.60 | -2.65% | 9,881,100 | 696,017,152 | 5.30 |
| 2026-09-23 | 70.11 | 69.90 | 71.56 | 69.08 | +1.75% | 6,693,300 | 470,210,048 | 3.59 |
| 2026-09-22 | 71.00 | 68.70 | 71.19 | 67.20 | -1.97% | 7,450,700 | 513,876,096 | 3.99 |
| 2026-09-21 | 67.80 | 70.08 | 71.20 | 67.35 | +2.76% | 8,768,200 | 613,031,488 | 4.70 |
| 2026-09-18 | 66.80 | 68.20 | 68.55 | 64.71 | +2.77% | 9,082,600 | 603,494,144 | 4.87 |
| 2026-09-17 | 64.19 | 66.36 | 66.57 | 63.50 | +3.33% | 9,092,100 | 597,208,768 | 4.87 |
| 2026-09-16 | 63.00 | 64.22 | 64.90 | 63.00 | +1.45% | 5,621,600 | 359,944,672 | 3.01 |
| 2026-09-15 | 63.89 | 63.30 | 65.26 | 63.20 | -1.22% | 5,874,200 | 376,925,696 | 3.15 |
| 2026-09-14 | 63.10 | 64.08 | 64.79 | 61.66 | +0.79% | 6,854,600 | 437,262,336 | 3.67 |
| 2026-09-11 | 63.35 | 63.58 | 64.50 | 61.57 | -1.88% | 7,353,400 | 463,698,656 | 3.94 |
| 2026-09-10 | 66.50 | 64.80 | 67.17 | 64.70 | -4.31% | 8,002,200 | 523,354,368 | 4.29 |
| 2026-09-09 | 70.50 | 67.72 | 71.00 | 67.00 | -4.98% | 10,926,000 | 748,771,904 | 5.86 |
| 2026-09-08 | 71.76 | 71.27 | 71.78 | 67.67 | -2.21% | 12,139,200 | 849,124,224 | 6.51 |
| 2026-09-07 | 70.40 | 72.88 | 74.50 | 69.01 | +0.65% | 15,463,700 | 1,107,639,552 | 8.29 |
| 2026-09-04 | 78.73 | 72.41 | 79.90 | 71.50 | -8.85% | 19,694,300 | 1,471,635,200 | 10.56 |
| 2026-09-03 | 72.51 | 79.44 | 79.44 | 70.80 | +10.00% | 17,925,500 | 1,340,144,000 | 9.61 |
| 2026-09-02 | 68.35 | 72.22 | 74.39 | 67.32 | +3.78% | 14,302,200 | 1,028,566,592 | 7.67 |
| 2026-09-01 | 69.38 | 69.59 | 71.35 | 68.38 | +0.30% | 12,094,700 | 845,598,336 | 6.48 |
| 2026-08-31 | 63.61 | 69.38 | 69.82 | 63.00 | +6.28% | 13,659,400 | 928,949,952 | 7.32 |
| 2026-08-28 | 67.32 | 65.28 | 68.10 | 65.13 | -3.72% | 12,158,400 | 809,311,488 | 6.52 |
| 2026-08-27 | 63.61 | 67.80 | 68.80 | 63.61 | +6.75% | 16,020,000 | 1,073,375,168 | 8.59 |
| 2026-08-26 | 66.19 | 63.51 | 67.88 | 62.85 | -3.93% | 13,648,200 | 880,498,432 | 7.32 |
需要全历史数据与程序化访问？
查看 大元泵业 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=sh603757 获取全部历史日线。