国晟科技
sh603778 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）
7.77
涨跌幅
-3.96%
成交量
27,102,400 股
成交额
213,825,296 元
换手率
4.22%
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 | 8.10 | 7.77 | 8.10 | 7.75 | -3.96% | 27,102,400 | 213,825,296 | 4.22 |
| 2026-10-13 | 7.86 | 8.09 | 8.15 | 7.66 | +0.62% | 46,810,600 | 370,774,016 | 7.28 |
| 2026-10-12 | 8.27 | 8.04 | 8.27 | 8.00 | -3.37% | 32,700,700 | 264,426,656 | 5.09 |
| 2026-10-09 | 8.09 | 8.32 | 8.39 | 7.90 | +1.46% | 53,769,300 | 438,107,328 | 8.36 |
| 2026-10-08 | 8.10 | 8.20 | 8.54 | 7.99 | +2.24% | 68,431,000 | 566,746,560 | 10.64 |
| 2026-09-30 | 8.13 | 8.02 | 8.40 | 7.92 | -0.12% | 45,182,200 | 365,893,920 | 7.03 |
| 2026-09-29 | 8.10 | 8.03 | 8.39 | 8.02 | -0.86% | 34,437,700 | 281,665,472 | 5.36 |
| 2026-09-28 | 8.31 | 8.10 | 8.44 | 8.00 | -3.11% | 35,994,000 | 292,935,232 | 5.60 |
| 2026-09-24 | 8.50 | 8.36 | 8.60 | 8.31 | -2.79% | 49,351,000 | 415,753,760 | 7.68 |
| 2026-09-23 | 9.37 | 8.60 | 9.40 | 8.52 | -8.51% | 101,156,500 | 897,296,384 | 15.74 |
| 2026-09-22 | 9.30 | 9.40 | 10.13 | 9.18 | +1.95% | 116,787,600 | 1,115,235,456 | 18.17 |
| 2026-09-21 | 9.01 | 9.22 | 9.29 | 9.00 | +1.32% | 54,402,200 | 499,311,328 | 8.46 |
| 2026-09-18 | 8.96 | 9.10 | 9.59 | 8.90 | +2.48% | 68,403,800 | 622,528,256 | 10.64 |
| 2026-09-17 | 9.14 | 8.88 | 9.20 | 8.86 | -4.21% | 42,412,700 | 379,866,464 | 6.60 |
| 2026-09-16 | 9.10 | 9.27 | 9.40 | 8.96 | +1.20% | 40,782,500 | 375,633,152 | 6.34 |
| 2026-09-15 | 9.69 | 9.16 | 9.80 | 9.15 | -5.86% | 45,493,100 | 424,599,296 | 7.08 |
| 2026-09-14 | 9.96 | 9.73 | 10.06 | 9.70 | -2.51% | 42,126,100 | 412,459,296 | 6.55 |
| 2026-09-11 | 10.38 | 9.98 | 10.38 | 9.70 | -4.22% | 56,640,400 | 562,891,712 | 8.81 |
| 2026-09-10 | 10.41 | 10.42 | 10.74 | 10.22 | -0.86% | 51,007,400 | 534,453,696 | 7.93 |
| 2026-09-09 | 10.70 | 10.51 | 10.77 | 10.48 | -1.59% | 51,886,600 | 550,251,264 | 8.07 |
| 2026-09-08 | 10.49 | 10.68 | 10.99 | 10.42 | +1.71% | 77,447,700 | 829,123,456 | 12.05 |
| 2026-09-07 | 10.77 | 10.50 | 10.93 | 10.43 | -2.69% | 72,296,600 | 763,711,552 | 11.25 |
| 2026-09-04 | 10.63 | 10.79 | 11.42 | 10.44 | +2.66% | 114,664,400 | 1,246,699,264 | 17.84 |
| 2026-09-03 | 10.96 | 10.51 | 11.14 | 10.47 | -2.23% | 120,558,200 | 1,293,307,008 | 18.75 |
| 2026-09-02 | 9.70 | 10.75 | 10.75 | 9.58 | +10.03% | 80,708,600 | 837,168,576 | 12.55 |
| 2026-09-01 | 9.78 | 9.77 | 10.05 | 9.69 | -0.31% | 58,663,200 | 578,278,656 | 9.13 |
| 2026-08-31 | 10.18 | 9.80 | 10.26 | 9.58 | -5.41% | 90,798,700 | 888,440,384 | 14.12 |
| 2026-08-28 | 9.42 | 10.36 | 10.36 | 9.38 | +9.98% | 46,011,100 | 464,618,400 | 7.16 |
| 2026-08-27 | 9.33 | 9.42 | 9.44 | 9.21 | +0.75% | 21,150,200 | 197,811,152 | 3.29 |
| 2026-08-26 | 9.44 | 9.35 | 9.64 | 9.25 | -0.43% | 19,719,700 | 185,293,456 | 3.07 |
需要全历史数据与程序化访问？
查看 国晟科技 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=sh603778 获取全部历史日线。