神力股份

sh603819 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）

14.95

涨跌幅

-4.04%

成交量

6,325,000 股

成交额

97,608,784 元

换手率

2.90%

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	15.85	14.95	16.05	14.91	-4.04%	6,325,000	97,608,784	2.90
2026-10-13	14.91	15.58	15.70	14.60	+2.30%	5,816,300	88,115,712	2.67
2026-10-12	15.60	15.23	15.87	15.17	-3.30%	4,307,600	66,690,620	1.98
2026-10-09	15.96	15.75	15.96	14.79	-1.32%	8,101,500	124,088,080	3.72
2026-10-08	16.38	15.96	16.38	15.77	-0.62%	5,418,800	86,729,248	2.49
2026-09-30	16.74	16.06	16.86	16.06	-2.90%	6,204,900	101,074,264	2.85
2026-09-29	17.07	16.54	17.13	16.45	-1.37%	7,155,400	119,231,688	3.29
2026-09-28	16.50	16.77	17.19	16.38	+0.06%	10,164,700	171,092,848	4.67
2026-09-24	15.89	16.76	16.97	15.62	+4.29%	12,625,500	209,554,960	5.80
2026-09-23	16.60	16.07	16.60	15.90	-3.08%	7,822,700	126,203,392	3.59
2026-09-22	17.16	16.58	17.48	16.30	-4.33%	15,535,600	258,136,992	7.14
2026-09-21	15.90	17.33	17.33	15.80	+10.03%	8,295,500	140,336,960	3.81
2026-09-18	15.73	15.75	15.99	15.63	+0.32%	4,837,400	76,463,840	2.22
2026-09-17	15.80	15.70	16.12	15.46	+0.32%	6,120,900	96,031,888	2.81
2026-09-16	14.91	15.65	15.91	14.83	+4.40%	7,703,800	120,182,488	3.54
2026-09-15	15.57	14.99	15.63	14.93	-3.54%	5,201,400	78,908,768	2.39
2026-09-14	16.03	15.54	16.03	15.40	-3.06%	4,991,200	78,063,744	2.29
2026-09-11	16.52	16.03	16.59	15.61	-2.91%	5,767,700	91,848,944	2.65
2026-09-10	16.80	16.51	16.88	16.45	-1.55%	4,796,400	79,693,088	2.20
2026-09-09	16.56	16.77	17.11	16.46	+0.84%	6,213,000	104,351,536	2.85
2026-09-08	17.08	16.63	17.25	16.32	-2.63%	10,017,600	166,951,728	4.60
2026-09-07	17.11	17.08	17.42	16.36	+0.35%	8,814,100	150,211,648	4.05
2026-09-04	16.80	17.02	17.37	16.80	+1.31%	10,682,100	182,219,488	4.91
2026-09-03	16.20	16.80	16.99	16.20	+3.77%	10,877,300	182,599,024	5.00
2026-09-02	15.62	16.19	16.66	15.22	+4.18%	11,081,900	177,403,184	5.09
2026-09-01	14.90	15.54	15.59	14.90	+3.19%	7,947,700	122,600,480	3.65
2026-08-31	14.05	15.06	15.28	14.04	+6.81%	8,911,800	131,570,096	4.09
2026-08-28	13.88	14.10	14.26	13.85	+0.71%	4,916,500	69,338,912	2.26
2026-08-27	13.70	14.00	14.27	13.60	+1.89%	4,981,900	69,865,120	2.29
2026-08-26	13.73	13.74	14.05	13.50	+0.15%	3,863,500	53,089,356	1.77

需要全历史数据与程序化访问？查看神力股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603819 获取全部历史日线。