鼎胜新材
sh603876 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）
16.29
涨跌幅
-1.93%
成交量
10,295,600 股
成交额
169,185,024 元
换手率
1.11%
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 | 16.59 | 16.29 | 16.82 | 16.24 | -1.93% | 10,295,600 | 169,185,024 | 1.11 |
| 2026-10-13 | 16.82 | 16.61 | 16.86 | 16.31 | -2.41% | 14,317,100 | 237,200,864 | 1.54 |
| 2026-10-12 | 17.62 | 17.02 | 17.89 | 16.95 | -4.22% | 18,472,200 | 319,480,064 | 1.99 |
| 2026-10-09 | 17.12 | 17.77 | 17.95 | 16.98 | +3.80% | 25,136,600 | 441,609,568 | 2.71 |
| 2026-10-08 | 17.38 | 17.12 | 17.74 | 17.00 | -0.70% | 13,775,100 | 238,477,840 | 1.48 |
| 2026-09-30 | 17.19 | 17.24 | 17.53 | 17.03 | +0.17% | 10,617,700 | 183,752,192 | 1.14 |
| 2026-09-29 | 16.91 | 17.21 | 17.34 | 16.79 | +1.77% | 18,132,100 | 309,883,200 | 1.95 |
| 2026-09-28 | 17.80 | 16.91 | 17.93 | 16.77 | -5.74% | 26,428,900 | 453,613,344 | 2.84 |
| 2026-09-24 | 18.34 | 17.94 | 18.52 | 17.89 | -2.29% | 11,645,900 | 210,877,536 | 1.25 |
| 2026-09-23 | 18.50 | 18.36 | 18.56 | 18.25 | -0.54% | 10,371,700 | 190,462,304 | 1.12 |
| 2026-09-22 | 18.63 | 18.46 | 18.86 | 18.40 | -0.75% | 10,158,100 | 189,025,696 | 1.09 |
| 2026-09-21 | 19.06 | 18.60 | 19.32 | 18.48 | -1.90% | 16,056,400 | 300,976,032 | 1.73 |
| 2026-09-18 | 19.01 | 18.96 | 19.15 | 18.77 | +1.17% | 10,751,100 | 203,460,672 | 1.16 |
| 2026-09-17 | 18.45 | 18.74 | 18.93 | 18.40 | +0.43% | 12,532,800 | 235,267,920 | 1.35 |
| 2026-09-16 | 19.14 | 18.66 | 19.28 | 18.18 | -2.46% | 30,201,400 | 561,315,328 | 3.25 |
| 2026-09-15 | 19.51 | 19.13 | 19.60 | 18.82 | -1.95% | 13,240,000 | 253,518,416 | 1.42 |
| 2026-09-14 | 18.84 | 19.51 | 19.61 | 18.70 | +2.31% | 10,125,100 | 196,223,936 | 1.09 |
| 2026-09-11 | 19.45 | 19.07 | 19.47 | 18.72 | -2.95% | 11,350,600 | 215,577,600 | 1.22 |
| 2026-09-10 | 19.91 | 19.65 | 20.04 | 19.64 | -2.04% | 10,129,300 | 200,231,760 | 1.09 |
| 2026-09-09 | 19.92 | 20.06 | 20.15 | 19.72 | +1.31% | 11,412,100 | 227,654,688 | 1.23 |
| 2026-09-08 | 20.26 | 19.80 | 20.26 | 19.76 | -1.79% | 13,181,900 | 262,138,848 | 1.42 |
| 2026-09-07 | 19.83 | 20.16 | 20.19 | 19.58 | +1.72% | 16,001,000 | 320,143,776 | 1.72 |
| 2026-09-04 | 20.39 | 19.82 | 20.51 | 19.62 | -1.98% | 19,791,500 | 396,636,352 | 2.13 |
| 2026-09-03 | 20.48 | 20.22 | 21.03 | 20.18 | -0.20% | 25,236,900 | 518,030,368 | 2.72 |
| 2026-09-02 | 21.60 | 20.26 | 21.68 | 20.09 | -6.76% | 32,186,600 | 662,360,960 | 3.46 |
| 2026-09-01 | 22.42 | 21.73 | 22.57 | 21.44 | -3.21% | 19,604,200 | 428,923,200 | 2.11 |
| 2026-08-31 | 23.00 | 22.45 | 23.00 | 21.78 | -4.75% | 27,130,300 | 602,957,184 | 2.92 |
| 2026-08-28 | 23.30 | 23.57 | 23.80 | 23.01 | +1.33% | 18,123,800 | 424,027,520 | 1.95 |
| 2026-08-27 | 23.40 | 23.26 | 23.47 | 22.90 | -0.81% | 17,494,100 | 405,332,320 | 1.88 |
| 2026-08-26 | 22.54 | 23.45 | 24.07 | 22.49 | +3.95% | 23,684,700 | 557,761,984 | 2.55 |
需要全历史数据与程序化访问？
查看 鼎胜新材 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=sh603876 获取全部历史日线。