坤彩科技
sh603826 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）
14.10
涨跌幅
-2.76%
成交量
8,479,200 股
成交额
121,598,496 元
换手率
1.00%
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 | 14.10 | 14.81 | 14.07 | -2.76% | 8,479,200 | 121,598,496 | 1.00 |
| 2026-10-13 | 14.74 | 14.50 | 14.74 | 13.86 | -0.34% | 16,135,100 | 228,736,336 | 1.89 |
| 2026-10-12 | 15.01 | 14.55 | 15.01 | 14.35 | -3.00% | 10,007,600 | 145,959,584 | 1.17 |
| 2026-10-09 | 14.99 | 15.00 | 15.20 | 14.52 | +0.07% | 10,482,500 | 155,335,088 | 1.23 |
| 2026-10-08 | 15.38 | 14.99 | 15.59 | 14.87 | -2.47% | 10,560,100 | 159,691,632 | 1.24 |
| 2026-09-30 | 15.77 | 15.37 | 15.80 | 15.24 | -1.03% | 9,986,700 | 154,308,928 | 1.17 |
| 2026-09-29 | 15.47 | 15.53 | 15.98 | 15.25 | +0.78% | 12,340,900 | 192,874,736 | 1.45 |
| 2026-09-28 | 17.08 | 15.41 | 17.28 | 15.32 | -9.46% | 23,887,500 | 375,746,048 | 2.80 |
| 2026-09-24 | 16.88 | 17.02 | 17.60 | 16.63 | -0.35% | 26,596,200 | 457,114,560 | 3.12 |
| 2026-09-23 | 16.66 | 17.08 | 17.57 | 16.55 | +4.40% | 30,237,900 | 519,373,888 | 3.55 |
| 2026-09-22 | 16.80 | 16.36 | 16.99 | 16.28 | -2.44% | 10,697,700 | 177,191,040 | 1.26 |
| 2026-09-21 | 16.48 | 16.77 | 16.81 | 16.47 | +1.82% | 9,955,900 | 166,221,120 | 1.17 |
| 2026-09-18 | 16.54 | 16.47 | 16.55 | 16.30 | +1.35% | 7,202,900 | 118,152,656 | 0.85 |
| 2026-09-17 | 16.64 | 16.25 | 16.86 | 16.24 | -2.75% | 8,589,100 | 141,304,928 | 1.01 |
| 2026-09-16 | 16.55 | 16.71 | 16.82 | 16.18 | +0.97% | 12,320,200 | 204,011,824 | 1.45 |
| 2026-09-15 | 16.35 | 16.55 | 16.78 | 16.23 | +1.22% | 12,303,400 | 203,711,776 | 1.44 |
| 2026-09-14 | 15.90 | 16.35 | 16.53 | 15.78 | +2.06% | 12,530,000 | 203,746,720 | 1.47 |
| 2026-09-11 | 16.17 | 16.02 | 16.45 | 15.76 | -2.85% | 11,487,400 | 183,623,520 | 1.35 |
| 2026-09-10 | 16.85 | 16.49 | 17.05 | 16.49 | -4.07% | 16,231,400 | 270,937,568 | 1.91 |
| 2026-09-09 | 17.04 | 17.19 | 17.35 | 16.55 | +0.94% | 21,352,100 | 361,375,456 | 2.51 |
| 2026-09-08 | 17.65 | 17.03 | 17.69 | 16.84 | -2.01% | 26,525,000 | 458,612,544 | 3.11 |
| 2026-09-07 | 15.85 | 17.38 | 17.38 | 15.82 | +10.00% | 6,683,700 | 113,823,696 | 0.78 |
| 2026-09-04 | 15.96 | 15.80 | 16.42 | 15.75 | -0.25% | 7,544,000 | 121,157,056 | 0.89 |
| 2026-09-03 | 15.79 | 15.84 | 16.03 | 15.71 | +0.38% | 5,829,800 | 92,366,664 | 0.68 |
| 2026-09-02 | 16.08 | 15.78 | 16.09 | 15.68 | -1.87% | 6,399,400 | 101,080,832 | 0.75 |
| 2026-09-01 | 16.21 | 16.08 | 16.34 | 16.00 | -1.11% | 6,811,700 | 109,730,448 | 0.80 |
| 2026-08-31 | 16.05 | 16.26 | 16.54 | 16.02 | +0.12% | 8,441,900 | 137,721,776 | 0.99 |
| 2026-08-28 | 16.32 | 16.24 | 16.68 | 16.18 | +0.12% | 7,528,300 | 123,899,088 | 0.88 |
| 2026-08-27 | 15.66 | 16.22 | 16.28 | 15.66 | +2.79% | 8,933,200 | 144,031,744 | 1.05 |
| 2026-08-26 | 16.05 | 15.78 | 16.33 | 15.66 | -0.13% | 9,516,400 | 151,651,776 | 1.12 |
需要全历史数据与程序化访问？
查看 坤彩科技 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=sh603826 获取全部历史日线。