丰山集团
sh603810 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）
12.96
涨跌幅
+0.86%
成交量
11,611,500 股
成交额
151,927,392 元
换手率
7.02%
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 | 12.80 | 12.96 | 13.85 | 12.60 | +0.86% | 11,611,500 | 151,927,392 | 7.02 |
| 2026-10-13 | 13.18 | 12.85 | 13.23 | 12.49 | -7.42% | 12,646,700 | 160,781,136 | 7.65 |
| 2026-10-12 | 12.60 | 13.88 | 14.25 | 12.52 | +7.18% | 14,169,200 | 190,215,968 | 8.57 |
| 2026-10-09 | 12.37 | 12.95 | 13.65 | 12.26 | +4.35% | 10,023,000 | 128,959,728 | 6.06 |
| 2026-10-08 | 12.27 | 12.41 | 13.06 | 12.19 | +1.47% | 4,038,800 | 50,597,440 | 2.44 |
| 2026-09-30 | 12.32 | 12.23 | 12.47 | 12.20 | -0.16% | 1,678,800 | 20,676,228 | 1.02 |
| 2026-09-29 | 11.96 | 12.25 | 12.47 | 11.91 | +2.42% | 1,589,100 | 19,362,924 | 0.96 |
| 2026-09-28 | 12.11 | 11.96 | 12.17 | 11.80 | -0.42% | 1,590,200 | 19,043,948 | 0.96 |
| 2026-09-24 | 11.97 | 12.01 | 12.17 | 11.86 | +0.50% | 1,328,000 | 16,017,258 | 0.80 |
| 2026-09-23 | 12.01 | 11.95 | 12.08 | 11.86 | -0.91% | 1,439,300 | 17,249,944 | 0.87 |
| 2026-09-22 | 12.00 | 12.06 | 12.21 | 11.89 | +0.75% | 1,977,300 | 23,849,424 | 1.20 |
| 2026-09-21 | 11.67 | 11.97 | 11.99 | 11.55 | +2.75% | 1,949,100 | 23,084,904 | 1.18 |
| 2026-09-18 | 11.79 | 11.65 | 11.95 | 11.62 | -1.19% | 1,476,600 | 17,352,108 | 0.89 |
| 2026-09-17 | 11.57 | 11.79 | 11.85 | 11.43 | +0.68% | 1,914,800 | 22,247,056 | 1.16 |
| 2026-09-16 | 11.53 | 11.71 | 11.85 | 11.25 | +2.45% | 2,071,900 | 24,127,476 | 1.25 |
| 2026-09-15 | 11.81 | 11.43 | 11.90 | 11.40 | -4.11% | 2,117,200 | 24,556,012 | 1.28 |
| 2026-09-14 | 11.67 | 11.92 | 12.09 | 11.67 | +1.02% | 1,868,200 | 22,222,342 | 1.13 |
| 2026-09-11 | 12.10 | 11.80 | 12.16 | 11.56 | -2.96% | 2,652,400 | 31,253,830 | 1.60 |
| 2026-09-10 | 12.48 | 12.16 | 12.48 | 12.15 | -2.56% | 2,119,500 | 25,998,584 | 1.28 |
| 2026-09-09 | 12.72 | 12.48 | 12.72 | 12.45 | -1.58% | 2,196,900 | 27,638,012 | 1.33 |
| 2026-09-08 | 12.45 | 12.68 | 12.73 | 12.30 | +2.01% | 2,376,900 | 29,938,616 | 1.44 |
| 2026-09-07 | 12.25 | 12.43 | 12.55 | 12.10 | +1.89% | 1,727,800 | 21,463,242 | 1.04 |
| 2026-09-04 | 12.33 | 12.20 | 12.50 | 12.17 | -0.65% | 1,763,000 | 21,816,948 | 1.07 |
| 2026-09-03 | 12.57 | 12.28 | 12.86 | 12.20 | -2.31% | 1,909,600 | 23,648,312 | 1.15 |
| 2026-09-02 | 12.73 | 12.57 | 12.73 | 12.45 | -1.33% | 1,396,200 | 17,551,176 | 0.84 |
| 2026-09-01 | 12.48 | 12.74 | 12.79 | 12.41 | +1.51% | 1,919,600 | 24,335,046 | 1.16 |
| 2026-08-31 | 12.43 | 12.55 | 12.62 | 12.26 | +0.80% | 2,555,000 | 31,922,108 | 1.55 |
| 2026-08-28 | 12.45 | 12.45 | 12.50 | 12.23 | -0.24% | 2,464,100 | 30,448,332 | 1.49 |
| 2026-08-27 | 12.53 | 12.48 | 12.55 | 12.34 | -0.08% | 1,579,900 | 19,698,304 | 0.96 |
| 2026-08-26 | 12.40 | 12.49 | 12.60 | 12.36 | +0.32% | 1,323,900 | 16,533,056 | 0.80 |
需要全历史数据与程序化访问？
查看 丰山集团 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=sh603810 获取全部历史日线。