老百姓

sh603883 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）

14.50

涨跌幅

+0.42%

成交量

25,895,600 股

成交额

373,296,768 元

换手率

3.41%

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	14.41	14.50	14.73	14.19	+0.42%	25,895,600	373,296,768	3.41
2026-10-13	14.20	14.44	14.98	14.06	+1.69%	41,704,500	606,260,928	5.50
2026-10-12	13.53	14.20	14.30	13.52	+4.95%	29,489,000	416,397,952	3.89
2026-10-09	13.27	13.53	13.54	13.21	+1.88%	12,174,600	163,273,968	1.60
2026-10-08	13.05	13.28	13.29	13.05	+1.84%	9,916,400	131,118,688	1.31
2026-09-30	12.86	13.04	13.08	12.86	+1.16%	6,210,200	80,982,384	0.82
2026-09-29	12.95	12.89	13.01	12.82	-0.92%	7,433,800	95,871,088	0.98
2026-09-28	12.95	13.01	13.05	12.88	+0.46%	7,058,800	91,715,400	0.93
2026-09-24	12.90	12.95	13.05	12.83	+0.39%	9,095,400	117,838,056	1.20
2026-09-23	12.91	12.90	13.02	12.77	-0.31%	8,543,100	110,340,808	1.13
2026-09-22	12.77	12.94	12.99	12.73	+0.47%	9,228,400	118,837,272	1.22
2026-09-21	12.62	12.88	12.89	12.61	+2.22%	7,942,000	101,499,344	1.05
2026-09-18	12.61	12.60	12.82	12.57	-0.08%	8,368,600	105,914,496	1.10
2026-09-17	12.60	12.61	12.74	12.54	-0.63%	7,388,600	93,159,840	0.97
2026-09-16	12.80	12.69	12.81	12.61	-0.94%	6,418,800	81,392,080	0.85
2026-09-15	12.93	12.81	13.07	12.77	-1.08%	6,738,300	86,822,088	0.89
2026-09-14	12.52	12.95	12.99	12.35	+3.77%	15,162,800	194,580,400	2.00
2026-09-11	13.17	12.48	13.17	12.46	-5.24%	18,919,800	239,637,232	2.49
2026-09-10	13.22	13.17	13.28	13.08	-2.52%	9,635,700	126,970,296	1.27
2026-09-09	13.58	13.51	13.65	13.45	-0.52%	9,816,300	133,102,592	1.29
2026-09-08	13.69	13.58	13.71	13.46	-0.88%	11,492,700	155,677,856	1.51
2026-09-07	13.48	13.70	13.74	13.43	+1.71%	13,846,200	188,569,664	1.82
2026-09-04	13.27	13.47	13.55	13.23	+2.12%	15,296,800	205,766,624	2.02
2026-09-03	13.16	13.19	13.24	13.09	+0.23%	8,676,300	114,239,912	1.14
2026-09-02	13.20	13.16	13.31	13.00	-0.83%	10,633,400	139,600,896	1.40
2026-09-01	13.14	13.27	13.27	13.02	+1.07%	10,487,000	138,286,720	1.38
2026-08-31	13.10	13.13	13.18	12.95	-0.38%	9,787,700	127,874,488	1.29
2026-08-28	13.05	13.18	13.25	13.01	+2.41%	15,056,700	198,216,832	1.98
2026-08-27	13.01	12.87	13.05	12.75	-1.30%	14,316,600	184,352,208	1.89
2026-08-26	13.20	13.04	13.29	12.93	-1.36%	12,802,700	167,157,488	1.69

需要全历史数据与程序化访问？查看老百姓日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603883 获取全部历史日线。