康普顿

sh603798 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）

14.45

涨跌幅

-1.16%

成交量

3,498,600 股

成交额

51,056,104 元

换手率

1.36%

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	14.50	14.45	14.94	14.37	-1.16%	3,498,600	51,056,104	1.36
2026-10-13	13.90	14.62	14.85	13.50	+4.95%	5,169,500	74,271,640	2.02
2026-10-12	14.20	13.93	14.55	13.90	-2.66%	3,641,500	51,654,744	1.42
2026-10-09	14.24	14.31	14.47	13.58	+0.85%	6,227,600	86,769,624	2.43
2026-10-08	14.79	14.19	14.98	14.15	-3.27%	6,471,100	93,573,576	2.52
2026-09-30	13.75	14.67	14.80	13.70	+7.16%	9,469,200	136,737,808	3.69
2026-09-29	14.10	13.69	14.29	13.56	-4.33%	8,222,200	114,495,264	3.21
2026-09-28	14.10	14.31	14.63	13.18	+3.55%	10,004,400	139,057,120	3.90
2026-09-24	13.52	13.82	13.95	13.47	+1.92%	4,133,300	56,928,484	1.61
2026-09-23	13.70	13.56	13.82	13.20	+0.59%	2,820,600	38,143,232	1.10
2026-09-22	13.74	13.48	13.80	13.27	-1.39%	3,749,800	50,467,560	1.46
2026-09-21	13.09	13.67	13.92	12.88	+4.99%	5,757,700	78,345,752	2.25
2026-09-18	12.62	13.02	13.25	12.60	+2.92%	3,561,700	46,513,976	1.39
2026-09-17	12.91	12.65	12.91	12.44	-0.71%	2,061,800	25,940,720	0.80
2026-09-16	12.48	12.74	12.77	12.33	+2.08%	2,688,000	33,955,540	1.05
2026-09-15	12.83	12.48	12.87	12.41	-3.03%	2,701,100	33,993,856	1.05
2026-09-14	12.95	12.87	13.08	12.57	+0.47%	3,898,700	50,167,176	1.52
2026-09-11	13.88	12.81	14.09	12.73	-7.91%	6,325,900	82,882,656	2.47
2026-09-10	14.55	13.91	14.59	13.89	-4.99%	4,347,600	61,592,516	1.70
2026-09-09	14.58	14.64	14.70	14.29	+0.41%	3,809,200	55,100,480	1.49
2026-09-08	14.36	14.58	14.72	14.14	+1.32%	4,779,200	69,034,336	1.86
2026-09-07	14.34	14.39	14.69	14.09	+0.84%	7,242,600	104,479,792	2.82
2026-09-04	13.55	14.27	14.47	13.43	+5.63%	8,912,500	125,571,928	3.48
2026-09-03	13.15	13.51	13.64	13.15	+2.82%	3,707,500	49,936,644	1.45
2026-09-02	13.29	13.14	13.31	12.92	-1.13%	2,413,100	31,557,172	0.94
2026-09-01	13.37	13.29	13.37	13.13	-0.30%	2,547,800	33,705,076	0.99
2026-08-31	13.46	13.33	13.60	13.25	-2.77%	4,183,300	56,125,976	1.63
2026-08-28	13.42	13.71	14.10	13.40	+2.31%	5,466,400	75,500,528	2.13
2026-08-27	12.97	13.40	13.52	12.85	+3.32%	3,817,000	50,608,272	1.49
2026-08-26	13.04	12.97	13.22	12.90	-1.52%	2,423,600	31,583,972	0.95

需要全历史数据与程序化访问？查看康普顿日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603798 获取全部历史日线。