联泰环保
sh603797 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）
4.67
涨跌幅
-1.27%
成交量
14,052,700 股
成交额
66,379,716 元
换手率
2.44%
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 | 4.68 | 4.67 | 4.79 | 4.65 | -1.27% | 14,052,700 | 66,379,716 | 2.44 |
| 2026-10-13 | 4.56 | 4.73 | 4.78 | 4.43 | +1.72% | 16,491,000 | 76,155,392 | 2.86 |
| 2026-10-12 | 4.77 | 4.65 | 4.90 | 4.60 | -2.31% | 17,612,700 | 82,876,136 | 3.05 |
| 2026-10-09 | 4.77 | 4.76 | 4.85 | 4.59 | -0.21% | 26,903,700 | 126,769,736 | 4.67 |
| 2026-10-08 | 4.51 | 4.77 | 5.08 | 4.51 | -1.04% | 43,562,000 | 211,248,608 | 7.55 |
| 2026-09-30 | 5.40 | 4.82 | 5.40 | 4.82 | -10.07% | 32,613,600 | 159,874,736 | 5.66 |
| 2026-09-29 | 5.21 | 5.36 | 5.52 | 5.20 | +3.08% | 36,909,800 | 198,223,424 | 6.40 |
| 2026-09-28 | 4.90 | 5.20 | 5.28 | 4.89 | +6.12% | 30,151,800 | 155,090,704 | 5.23 |
| 2026-09-24 | 4.91 | 4.90 | 5.03 | 4.87 | -0.81% | 6,002,000 | 29,677,378 | 1.04 |
| 2026-09-23 | 4.97 | 4.94 | 4.98 | 4.85 | -0.20% | 7,446,100 | 36,587,204 | 1.29 |
| 2026-09-22 | 4.93 | 4.95 | 4.98 | 4.82 | +1.02% | 9,928,100 | 48,889,740 | 1.72 |
| 2026-09-21 | 4.63 | 4.90 | 4.93 | 4.62 | +5.83% | 13,887,600 | 67,492,784 | 2.41 |
| 2026-09-18 | 4.64 | 4.63 | 4.68 | 4.60 | +0.00% | 5,680,000 | 26,376,720 | 0.99 |
| 2026-09-17 | 4.64 | 4.63 | 4.65 | 4.51 | -0.22% | 6,119,400 | 28,027,048 | 1.06 |
| 2026-09-16 | 4.63 | 4.64 | 4.66 | 4.46 | +1.31% | 5,984,800 | 27,497,338 | 1.04 |
| 2026-09-15 | 4.72 | 4.58 | 4.77 | 4.56 | -2.97% | 8,741,900 | 40,551,528 | 1.52 |
| 2026-09-14 | 4.67 | 4.72 | 4.79 | 4.61 | +1.07% | 8,727,600 | 41,270,928 | 1.51 |
| 2026-09-11 | 4.79 | 4.67 | 4.80 | 4.63 | -2.51% | 9,297,400 | 43,562,400 | 1.61 |
| 2026-09-10 | 4.96 | 4.79 | 4.98 | 4.79 | -3.82% | 9,522,900 | 46,267,648 | 1.65 |
| 2026-09-09 | 4.86 | 4.98 | 5.05 | 4.84 | +1.43% | 15,111,900 | 75,197,848 | 2.62 |
| 2026-09-08 | 4.77 | 4.91 | 4.91 | 4.77 | +2.51% | 9,709,900 | 47,275,696 | 1.68 |
| 2026-09-07 | 4.79 | 4.79 | 4.83 | 4.76 | +0.00% | 6,495,400 | 31,141,224 | 1.13 |
| 2026-09-04 | 4.82 | 4.79 | 4.87 | 4.76 | +0.00% | 7,787,600 | 37,546,508 | 1.35 |
| 2026-09-03 | 4.89 | 4.79 | 4.94 | 4.78 | -1.84% | 7,399,200 | 35,873,492 | 1.28 |
| 2026-09-02 | 4.85 | 4.88 | 4.94 | 4.83 | +0.21% | 9,212,000 | 44,910,996 | 1.60 |
| 2026-09-01 | 4.89 | 4.87 | 4.97 | 4.85 | +0.00% | 8,862,100 | 43,353,000 | 1.54 |
| 2026-08-31 | 4.72 | 4.87 | 4.90 | 4.68 | +2.31% | 12,121,000 | 58,619,108 | 2.10 |
| 2026-08-28 | 4.75 | 4.76 | 4.83 | 4.71 | -0.21% | 8,858,300 | 42,279,216 | 1.54 |
| 2026-08-27 | 4.71 | 4.77 | 4.77 | 4.63 | +1.49% | 10,379,500 | 48,776,068 | 1.80 |
| 2026-08-26 | 4.73 | 4.70 | 4.76 | 4.65 | -0.84% | 7,933,400 | 37,342,948 | 1.38 |
需要全历史数据与程序化访问？
查看 联泰环保 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=sh603797 获取全部历史日线。