安正时尚
sh603839 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）
6.66
涨跌幅
-2.06%
成交量
4,329,900 股
成交额
29,082,806 元
换手率
1.12%
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 | 6.74 | 6.66 | 6.90 | 6.60 | -2.06% | 4,329,900 | 29,082,806 | 1.12 |
| 2026-10-13 | 6.60 | 6.80 | 6.82 | 6.40 | +1.49% | 4,796,600 | 31,745,094 | 1.24 |
| 2026-10-12 | 6.87 | 6.70 | 6.88 | 6.57 | -1.90% | 4,000,600 | 26,840,098 | 1.03 |
| 2026-10-09 | 6.80 | 6.83 | 6.86 | 6.54 | +0.44% | 4,888,800 | 32,823,074 | 1.26 |
| 2026-10-08 | 6.81 | 6.80 | 6.94 | 6.75 | -0.29% | 4,451,500 | 30,425,110 | 1.15 |
| 2026-09-30 | 6.93 | 6.82 | 6.98 | 6.74 | -0.87% | 3,180,300 | 21,689,814 | 0.82 |
| 2026-09-29 | 6.80 | 6.88 | 6.93 | 6.75 | +0.73% | 4,363,900 | 29,911,824 | 1.13 |
| 2026-09-28 | 6.95 | 6.83 | 6.97 | 6.76 | -1.01% | 3,120,100 | 21,321,720 | 0.81 |
| 2026-09-24 | 6.85 | 6.90 | 7.07 | 6.85 | +0.00% | 3,646,300 | 25,375,020 | 0.94 |
| 2026-09-23 | 7.03 | 6.90 | 7.03 | 6.87 | -1.85% | 4,411,000 | 30,561,784 | 1.14 |
| 2026-09-22 | 6.92 | 7.03 | 7.10 | 6.81 | +1.30% | 5,669,600 | 39,583,880 | 1.47 |
| 2026-09-21 | 6.64 | 6.94 | 6.96 | 6.60 | +5.15% | 5,132,500 | 35,138,648 | 1.33 |
| 2026-09-18 | 6.63 | 6.60 | 6.74 | 6.60 | -0.30% | 3,127,400 | 20,837,512 | 0.81 |
| 2026-09-17 | 6.49 | 6.62 | 6.66 | 6.41 | +2.00% | 3,457,500 | 22,600,626 | 0.89 |
| 2026-09-16 | 6.43 | 6.49 | 6.53 | 6.31 | +0.93% | 3,327,100 | 21,447,302 | 0.86 |
| 2026-09-15 | 6.62 | 6.43 | 6.65 | 6.39 | -3.74% | 3,792,000 | 24,698,100 | 0.98 |
| 2026-09-14 | 6.72 | 6.68 | 6.76 | 6.63 | -0.60% | 3,692,600 | 24,696,496 | 0.95 |
| 2026-09-11 | 6.86 | 6.72 | 6.90 | 6.64 | -3.03% | 4,771,600 | 32,014,396 | 1.23 |
| 2026-09-10 | 7.03 | 6.93 | 7.03 | 6.85 | -1.14% | 3,521,000 | 24,346,488 | 0.91 |
| 2026-09-09 | 7.12 | 7.01 | 7.20 | 6.97 | -1.82% | 4,199,000 | 29,539,526 | 1.08 |
| 2026-09-08 | 6.92 | 7.14 | 7.20 | 6.85 | +3.18% | 5,760,700 | 40,671,368 | 1.49 |
| 2026-09-07 | 6.95 | 6.92 | 7.04 | 6.83 | -0.43% | 5,482,200 | 37,886,400 | 1.42 |
| 2026-09-04 | 6.89 | 6.95 | 7.10 | 6.86 | +0.14% | 7,981,200 | 55,904,196 | 2.06 |
| 2026-09-03 | 7.22 | 6.94 | 7.61 | 6.93 | -3.88% | 10,647,400 | 76,950,576 | 2.75 |
| 2026-09-02 | 6.91 | 7.22 | 7.28 | 6.90 | +4.94% | 12,550,400 | 89,359,496 | 3.24 |
| 2026-09-01 | 6.91 | 6.88 | 6.96 | 6.83 | +0.15% | 11,486,800 | 79,325,440 | 2.97 |
| 2026-08-31 | 6.71 | 6.87 | 6.94 | 6.64 | +0.15% | 20,298,100 | 137,841,536 | 5.24 |
| 2026-08-28 | 6.24 | 6.86 | 7.08 | 6.23 | +5.70% | 31,529,900 | 212,015,424 | 8.15 |
| 2026-08-27 | 6.77 | 6.49 | 7.09 | 6.49 | -9.99% | 19,745,700 | 130,658,824 | 5.10 |
| 2026-08-26 | 7.22 | 7.21 | 7.36 | 7.19 | -0.96% | 3,813,800 | 27,737,124 | 0.99 |
需要全历史数据与程序化访问？
查看 安正时尚 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=sh603839 获取全部历史日线。