武进不锈
sh603878 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）
4.75
涨跌幅
-2.66%
成交量
7,619,700 股
成交额
36,640,584 元
换手率
1.36%
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 | 4.85 | 4.75 | 4.88 | 4.75 | -2.66% | 7,619,700 | 36,640,584 | 1.36 |
| 2026-10-13 | 4.77 | 4.88 | 4.89 | 4.66 | +1.46% | 10,275,200 | 49,128,752 | 1.83 |
| 2026-10-12 | 4.88 | 4.81 | 4.95 | 4.79 | -1.64% | 8,345,500 | 40,514,656 | 1.49 |
| 2026-10-09 | 4.88 | 4.89 | 4.91 | 4.72 | +0.20% | 9,276,900 | 44,595,400 | 1.65 |
| 2026-10-08 | 4.90 | 4.88 | 5.02 | 4.83 | -0.41% | 7,677,700 | 37,731,752 | 1.37 |
| 2026-09-30 | 4.92 | 4.90 | 4.95 | 4.86 | -0.41% | 6,741,600 | 33,096,844 | 1.20 |
| 2026-09-29 | 4.84 | 4.92 | 4.96 | 4.81 | +1.86% | 9,405,600 | 46,164,656 | 1.68 |
| 2026-09-28 | 4.88 | 4.83 | 4.88 | 4.75 | -0.62% | 9,294,800 | 44,725,364 | 1.66 |
| 2026-09-24 | 4.86 | 4.86 | 4.94 | 4.83 | +0.00% | 7,531,300 | 36,849,580 | 1.34 |
| 2026-09-23 | 4.93 | 4.86 | 4.98 | 4.86 | -1.42% | 8,151,900 | 39,962,024 | 1.45 |
| 2026-09-22 | 4.98 | 4.93 | 4.98 | 4.90 | -0.40% | 8,185,500 | 40,381,360 | 1.46 |
| 2026-09-21 | 4.90 | 4.95 | 4.96 | 4.88 | +1.64% | 6,641,700 | 32,740,428 | 1.18 |
| 2026-09-18 | 4.87 | 4.87 | 4.96 | 4.87 | +0.00% | 7,018,000 | 34,494,048 | 1.25 |
| 2026-09-17 | 4.92 | 4.87 | 4.92 | 4.81 | -0.81% | 7,176,000 | 34,863,208 | 1.28 |
| 2026-09-16 | 4.87 | 4.91 | 4.93 | 4.76 | +0.82% | 9,108,400 | 44,461,816 | 1.62 |
| 2026-09-15 | 4.96 | 4.87 | 4.99 | 4.84 | -2.40% | 9,191,600 | 45,116,792 | 1.64 |
| 2026-09-14 | 4.94 | 4.99 | 5.03 | 4.89 | +0.40% | 11,344,200 | 56,427,984 | 2.02 |
| 2026-09-11 | 5.16 | 4.97 | 5.16 | 4.92 | -3.50% | 12,199,400 | 60,773,152 | 2.17 |
| 2026-09-10 | 5.26 | 5.15 | 5.26 | 5.10 | -1.53% | 8,987,300 | 46,408,508 | 1.60 |
| 2026-09-09 | 5.20 | 5.23 | 5.24 | 5.14 | +0.58% | 8,792,700 | 45,627,728 | 1.57 |
| 2026-09-08 | 5.12 | 5.20 | 5.22 | 5.10 | +1.76% | 9,755,600 | 50,534,060 | 1.74 |
| 2026-09-07 | 5.14 | 5.11 | 5.17 | 5.02 | -0.20% | 7,826,900 | 40,061,020 | 1.39 |
| 2026-09-04 | 5.15 | 5.12 | 5.22 | 5.09 | -0.19% | 10,482,300 | 54,039,064 | 1.87 |
| 2026-09-03 | 5.24 | 5.13 | 5.40 | 5.11 | -2.10% | 16,276,500 | 85,234,320 | 2.90 |
| 2026-09-02 | 5.17 | 5.24 | 5.29 | 5.07 | +0.96% | 12,659,200 | 65,475,248 | 2.26 |
| 2026-09-01 | 5.15 | 5.19 | 5.24 | 5.09 | +1.37% | 10,076,100 | 52,377,784 | 1.80 |
| 2026-08-31 | 5.11 | 5.12 | 5.15 | 5.05 | -0.58% | 9,770,200 | 49,916,200 | 1.74 |
| 2026-08-28 | 5.05 | 5.15 | 5.19 | 5.05 | +1.38% | 10,415,100 | 53,544,628 | 1.86 |
| 2026-08-27 | 5.14 | 5.08 | 5.14 | 5.01 | -0.78% | 8,933,100 | 45,257,992 | 1.59 |
| 2026-08-26 | 5.15 | 5.12 | 5.17 | 5.08 | -0.58% | 8,393,500 | 43,023,448 | 1.50 |
需要全历史数据与程序化访问？
查看 武进不锈 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=sh603878 获取全部历史日线。