松炀资源

sh603863 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）

13.40

涨跌幅

+0.75%

成交量

11,473,900 股

成交额

156,362,560 元

换手率

5.61%

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	13.20	13.40	14.20	13.19	+0.75%	11,473,900	156,362,560	5.61
2026-10-13	13.01	13.30	13.42	12.63	+1.29%	9,246,100	120,952,024	4.52
2026-10-12	13.75	13.13	14.48	13.10	-5.40%	12,573,000	169,404,704	6.14
2026-10-09	12.99	13.88	13.93	12.81	+1.91%	23,965,700	323,844,736	11.71
2026-10-08	12.00	13.62	13.62	12.00	+10.02%	8,615,000	114,433,840	4.21
2026-09-30	12.25	12.38	13.31	12.25	+2.23%	11,162,600	143,099,632	5.45
2026-09-29	11.91	12.11	12.59	11.69	+2.71%	6,276,400	76,831,680	3.07
2026-09-28	12.24	11.79	12.38	11.73	-4.38%	4,669,700	55,579,592	2.28
2026-09-24	12.54	12.33	12.74	12.30	-2.22%	3,093,200	38,564,248	1.51
2026-09-23	12.75	12.61	13.05	12.56	-1.18%	5,201,100	66,498,076	2.54
2026-09-22	12.60	12.76	12.80	12.49	+1.27%	3,852,700	48,918,424	1.88
2026-09-21	12.40	12.60	12.65	12.29	+2.11%	3,396,500	42,349,912	1.66
2026-09-18	12.18	12.34	12.64	12.15	+1.56%	3,961,800	49,059,344	1.94
2026-09-17	11.80	12.15	12.27	11.70	+3.05%	3,643,800	43,823,556	1.78
2026-09-16	11.64	11.79	11.92	11.45	+1.20%	3,651,200	42,770,448	1.78
2026-09-15	11.94	11.65	12.05	11.55	-3.24%	2,884,300	33,901,544	1.41
2026-09-14	11.94	12.04	12.15	11.84	+0.67%	2,618,400	31,407,086	1.28
2026-09-11	12.23	11.96	12.39	11.81	-2.76%	3,657,900	43,847,936	1.79
2026-09-10	12.63	12.30	12.63	12.26	-2.61%	3,166,600	39,252,276	1.55
2026-09-09	12.80	12.63	12.80	12.54	-1.25%	2,487,200	31,418,732	1.22
2026-09-08	12.58	12.79	12.79	12.47	+1.75%	3,571,400	45,238,496	1.75
2026-09-07	12.50	12.57	12.72	12.36	+1.29%	3,489,400	43,974,096	1.71
2026-09-04	12.61	12.41	12.73	12.33	-1.35%	3,100,300	38,894,472	1.51
2026-09-03	12.77	12.58	12.99	12.55	-1.87%	2,941,000	37,455,720	1.44
2026-09-02	12.88	12.82	12.90	12.60	-0.31%	2,787,900	35,549,328	1.36
2026-09-01	12.87	12.86	13.19	12.85	-0.69%	4,332,900	56,241,068	2.12
2026-08-31	13.00	12.95	13.18	12.83	-0.23%	4,628,700	60,013,388	2.26
2026-08-28	13.00	12.98	13.29	12.71	+2.20%	6,967,300	91,020,224	3.40
2026-08-27	12.59	12.70	12.86	12.45	+0.63%	3,850,700	48,721,504	1.88
2026-08-26	12.80	12.62	13.16	12.57	-1.25%	4,766,800	60,782,564	2.33

需要全历史数据与程序化访问？查看松炀资源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603863 获取全部历史日线。