数据港

sh603881 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）

21.28

涨跌幅

-5.00%

成交量

19,624,500 股

成交额

426,650,560 元

换手率

2.28%

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	22.30	21.28	22.31	21.22	-5.00%	19,624,500	426,650,560	2.28
2026-10-13	22.00	22.40	22.83	21.91	-1.88%	13,970,100	312,075,840	1.62
2026-10-12	22.62	22.83	23.00	22.51	+0.75%	12,321,400	280,885,728	1.43
2026-10-09	22.20	22.66	22.73	21.66	+1.39%	17,172,000	380,643,744	1.99
2026-10-08	22.92	22.35	23.05	22.23	-2.49%	12,077,100	273,431,488	1.40
2026-09-30	23.16	22.92	23.26	22.83	-0.52%	9,991,800	229,491,904	1.16
2026-09-29	23.12	23.04	23.25	22.98	-0.39%	10,820,800	249,997,408	1.26
2026-09-28	23.95	23.13	23.95	22.98	-3.42%	15,207,200	354,086,720	1.76
2026-09-24	24.43	23.95	24.55	23.95	-2.28%	14,936,200	360,812,672	1.73
2026-09-23	24.75	24.51	24.93	24.50	-2.51%	23,842,600	587,995,008	2.77
2026-09-22	24.69	25.14	25.60	24.63	+2.03%	41,673,300	1,048,823,232	4.83
2026-09-21	24.28	24.64	24.72	24.08	+1.90%	25,801,000	629,342,720	2.99
2026-09-18	24.00	24.18	24.23	23.85	+1.60%	19,168,700	461,110,784	2.22
2026-09-17	23.60	23.80	24.20	23.53	+0.46%	17,083,600	408,668,864	1.98
2026-09-16	23.38	23.69	23.78	23.08	+1.02%	15,135,600	355,909,312	1.76
2026-09-15	23.70	23.45	23.85	23.45	-1.05%	12,575,500	297,115,712	1.46
2026-09-14	23.50	23.70	23.77	23.30	+1.02%	13,464,200	317,758,048	1.56
2026-09-11	23.41	23.46	23.66	23.20	-1.39%	18,349,400	429,853,056	2.13
2026-09-10	24.25	23.79	24.38	23.79	-3.92%	24,637,400	590,932,992	2.86
2026-09-09	24.67	24.76	24.90	24.50	+0.04%	18,239,400	450,802,368	2.12
2026-09-08	25.09	24.75	25.24	24.61	-1.47%	21,406,300	532,547,104	2.48
2026-09-07	24.66	25.12	25.27	24.54	+1.62%	22,164,600	552,862,336	2.57
2026-09-04	25.14	24.72	25.45	24.61	-0.88%	27,489,300	689,573,632	3.19
2026-09-03	25.10	24.94	25.26	24.50	+0.44%	24,400,100	605,529,344	2.83
2026-09-02	24.80	24.83	25.20	24.70	-1.86%	21,373,400	531,214,464	2.48
2026-09-01	25.30	25.30	25.62	25.15	-0.71%	25,522,600	647,880,832	2.96
2026-08-31	24.51	25.48	25.57	24.50	+1.39%	29,172,800	733,590,528	3.38
2026-08-28	25.27	25.13	25.78	25.10	-0.48%	31,120,100	790,421,248	3.61
2026-08-27	24.75	25.25	25.34	24.61	+2.10%	33,040,500	826,858,624	3.83
2026-08-26	25.10	24.73	25.18	24.44	-1.04%	32,106,800	794,238,400	3.72

需要全历史数据与程序化访问？查看数据港日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603881 获取全部历史日线。