南卫股份
sh603880 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）
8.29
涨跌幅
-2.70%
成交量
4,833,300 股
成交额
40,509,824 元
换手率
1.67%
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 | 8.64 | 8.29 | 8.64 | 8.25 | -2.70% | 4,833,300 | 40,509,824 | 1.67 |
| 2026-10-13 | 8.47 | 8.52 | 8.65 | 8.08 | -0.47% | 7,737,300 | 64,574,564 | 2.68 |
| 2026-10-12 | 8.50 | 8.56 | 8.77 | 8.36 | +0.00% | 7,262,800 | 62,502,680 | 2.51 |
| 2026-10-09 | 8.32 | 8.56 | 8.56 | 7.89 | +3.26% | 9,590,200 | 80,138,560 | 3.32 |
| 2026-10-08 | 8.48 | 8.29 | 8.58 | 8.17 | -1.89% | 6,933,500 | 57,814,792 | 2.40 |
| 2026-09-30 | 8.60 | 8.45 | 8.90 | 8.40 | -2.09% | 6,801,100 | 58,090,292 | 2.35 |
| 2026-09-29 | 8.74 | 8.63 | 8.80 | 8.61 | -1.03% | 5,807,100 | 50,539,656 | 2.01 |
| 2026-09-28 | 9.13 | 8.72 | 9.19 | 8.62 | -4.39% | 8,185,400 | 71,970,760 | 2.83 |
| 2026-09-24 | 9.23 | 9.12 | 9.43 | 9.12 | -1.94% | 5,531,200 | 51,188,068 | 1.91 |
| 2026-09-23 | 9.25 | 9.30 | 9.36 | 8.99 | +0.22% | 9,091,900 | 83,211,680 | 3.15 |
| 2026-09-22 | 9.40 | 9.28 | 9.40 | 9.16 | +0.11% | 11,429,100 | 106,042,176 | 3.95 |
| 2026-09-21 | 8.88 | 9.27 | 9.30 | 8.57 | +4.39% | 19,254,100 | 173,186,256 | 6.66 |
| 2026-09-18 | 9.74 | 8.88 | 9.80 | 8.77 | -8.55% | 26,274,200 | 236,472,512 | 9.09 |
| 2026-09-17 | 9.95 | 9.71 | 10.07 | 9.46 | -2.51% | 9,241,900 | 89,765,376 | 3.20 |
| 2026-09-16 | 9.68 | 9.96 | 10.00 | 9.68 | +1.84% | 7,018,200 | 69,622,192 | 2.43 |
| 2026-09-15 | 9.88 | 9.78 | 10.01 | 9.65 | -0.91% | 5,243,700 | 51,471,592 | 1.81 |
| 2026-09-14 | 9.66 | 9.87 | 9.93 | 9.50 | +1.54% | 5,810,500 | 56,857,752 | 2.01 |
| 2026-09-11 | 9.63 | 9.72 | 10.13 | 9.46 | -2.11% | 9,509,400 | 92,410,632 | 3.29 |
| 2026-09-10 | 9.84 | 9.93 | 9.97 | 9.55 | +1.64% | 8,848,200 | 86,560,032 | 3.06 |
| 2026-09-09 | 10.01 | 9.77 | 10.20 | 9.72 | -2.50% | 9,343,700 | 92,640,896 | 3.23 |
| 2026-09-08 | 10.14 | 10.02 | 10.39 | 9.80 | -2.05% | 12,885,000 | 129,612,096 | 4.46 |
| 2026-09-07 | 9.68 | 10.23 | 10.27 | 9.44 | +5.79% | 12,861,100 | 127,453,856 | 4.45 |
| 2026-09-04 | 9.85 | 9.67 | 10.12 | 9.60 | -2.03% | 10,745,600 | 105,624,664 | 3.72 |
| 2026-09-03 | 9.86 | 9.87 | 9.96 | 9.70 | +1.13% | 9,592,000 | 94,512,376 | 3.32 |
| 2026-09-02 | 9.59 | 9.76 | 9.97 | 9.50 | +1.46% | 11,780,700 | 115,013,552 | 4.08 |
| 2026-09-01 | 9.60 | 9.62 | 9.86 | 9.36 | +0.94% | 13,315,900 | 127,829,512 | 4.61 |
| 2026-08-31 | 9.28 | 9.53 | 9.93 | 9.28 | -1.55% | 14,977,000 | 144,381,328 | 5.18 |
| 2026-08-28 | 9.25 | 9.68 | 10.15 | 9.17 | +4.88% | 25,158,000 | 248,006,608 | 8.70 |
| 2026-08-27 | 8.76 | 9.23 | 9.34 | 8.76 | +2.67% | 11,750,700 | 108,139,992 | 4.07 |
| 2026-08-26 | 8.79 | 8.99 | 9.20 | 8.65 | -0.55% | 12,319,700 | 110,506,432 | 4.26 |
需要全历史数据与程序化访问？
查看 南卫股份 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=sh603880 获取全部历史日线。