宁波高发

sh603788 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）

13.12

涨跌幅

-2.09%

成交量

3,343,200 股

成交额

44,066,600 元

换手率

1.50%

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	13.46	13.12	13.47	13.08	-2.09%	3,343,200	44,066,600	1.50
2026-10-13	13.75	13.40	13.80	13.21	-4.69%	5,609,500	75,380,856	2.51
2026-10-12	14.24	14.06	14.36	13.83	-0.71%	6,526,400	91,607,296	2.93
2026-10-09	14.50	14.16	14.69	13.76	-5.60%	12,880,500	182,817,440	5.77
2026-10-08	13.69	15.00	15.00	13.61	+9.97%	10,949,900	161,968,400	4.91
2026-09-30	13.69	13.64	13.78	13.55	-0.15%	956,300	13,037,926	0.43
2026-09-29	13.64	13.66	13.85	13.53	+0.15%	1,335,500	18,354,184	0.60
2026-09-28	13.84	13.64	13.84	13.60	-0.73%	1,026,000	14,058,095	0.46
2026-09-24	13.78	13.74	13.87	13.69	-0.22%	790,100	10,892,685	0.35
2026-09-23	13.80	13.77	13.90	13.71	-0.22%	607,000	8,356,763	0.27
2026-09-22	13.77	13.80	13.84	13.69	+0.29%	1,022,800	14,068,245	0.46
2026-09-21	13.58	13.76	13.80	13.57	+1.40%	808,100	11,096,183	0.36
2026-09-18	13.40	13.57	13.60	13.40	+1.04%	836,100	11,332,383	0.37
2026-09-17	13.39	13.43	13.46	13.20	+0.22%	1,107,800	14,777,344	0.50
2026-09-16	13.32	13.40	13.48	13.28	+0.22%	734,200	9,828,644	0.33
2026-09-15	13.53	13.37	13.66	13.34	-1.76%	978,300	13,208,638	0.44
2026-09-14	13.30	13.61	13.67	13.30	+1.64%	1,154,700	15,661,607	0.52
2026-09-11	13.65	13.39	13.65	13.32	-1.47%	924,100	12,400,204	0.41
2026-09-10	13.66	13.59	13.68	13.55	-0.59%	544,600	7,404,413	0.24
2026-09-09	13.80	13.67	13.80	13.61	-0.80%	973,500	13,311,572	0.44
2026-09-08	13.70	13.78	13.83	13.70	+0.22%	662,900	9,127,730	0.30
2026-09-07	13.66	13.75	13.89	13.65	+0.36%	1,041,300	14,365,012	0.47
2026-09-04	13.84	13.70	13.94	13.68	-0.22%	1,008,600	13,957,753	0.45
2026-09-03	13.79	13.73	13.93	13.66	-0.44%	905,400	12,476,750	0.41
2026-09-02	13.88	13.79	13.91	13.68	-1.01%	849,600	11,685,578	0.38
2026-09-01	13.80	13.93	14.01	13.80	+0.51%	1,494,900	20,818,798	0.67
2026-08-31	13.75	13.86	13.87	13.63	+1.09%	1,612,000	22,202,312	0.72
2026-08-28	13.68	13.71	13.74	13.62	+0.37%	698,000	9,567,228	0.31
2026-08-27	13.63	13.66	13.78	13.55	-0.73%	1,384,000	18,888,576	0.62
2026-08-26	13.75	13.76	13.99	13.63	-1.99%	2,532,500	34,740,224	1.14

需要全历史数据与程序化访问？查看宁波高发日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603788 获取全部历史日线。