元祖股份

sh603886 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）

12.49

涨跌幅

-1.34%

成交量

2,129,200 股

成交额

26,676,392 元

换手率

0.89%

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	12.64	12.49	12.75	12.43	-1.34%	2,129,200	26,676,392	0.89
2026-10-13	12.51	12.66	12.78	12.30	+0.40%	3,613,600	45,329,704	1.51
2026-10-12	13.09	12.61	13.14	12.55	-3.74%	3,539,200	45,238,712	1.47
2026-10-09	13.20	13.10	13.28	12.70	-0.83%	4,567,100	59,055,416	1.90
2026-10-08	12.89	13.21	13.58	12.80	+3.53%	8,471,000	112,548,848	3.53
2026-09-30	13.16	12.76	13.32	12.69	-3.33%	5,380,900	69,627,680	2.24
2026-09-29	12.55	13.20	13.25	12.40	+5.85%	7,399,800	95,931,240	3.08
2026-09-28	12.50	12.47	12.84	12.17	-0.24%	4,755,500	59,726,744	1.98
2026-09-24	12.61	12.50	12.75	12.27	-1.03%	4,859,300	60,720,840	2.02
2026-09-23	12.60	12.63	12.75	12.32	-0.55%	5,779,800	72,597,496	2.41
2026-09-22	12.46	12.70	13.00	12.42	+1.93%	5,120,200	65,534,616	2.13
2026-09-21	12.08	12.46	12.54	12.08	+2.89%	4,247,100	52,466,588	1.77
2026-09-18	12.13	12.11	12.34	11.98	-0.08%	3,916,000	47,626,428	1.63
2026-09-17	11.55	12.12	12.38	11.49	+4.66%	6,190,400	74,797,176	2.58
2026-09-16	11.54	11.58	11.68	11.43	+0.35%	2,753,900	31,841,688	1.15
2026-09-15	11.94	11.54	12.02	11.54	-3.35%	4,237,500	49,756,552	1.77
2026-09-14	11.94	11.94	12.28	11.61	+2.49%	5,703,500	68,399,480	2.38
2026-09-11	12.14	11.65	12.15	11.50	-4.51%	7,236,700	84,747,144	3.02
2026-09-10	12.85	12.20	12.89	12.18	-5.06%	7,503,600	92,891,696	3.13
2026-09-09	13.05	12.85	13.10	12.81	-1.53%	2,778,700	35,918,008	1.16
2026-09-08	13.06	13.05	13.16	12.91	+0.00%	3,145,400	40,979,964	1.31
2026-09-07	12.64	13.05	13.13	12.59	+3.24%	6,215,500	80,632,144	2.59
2026-09-04	12.77	12.64	12.95	12.58	-0.86%	4,892,500	62,477,116	2.04
2026-09-03	12.93	12.75	13.01	12.64	-1.39%	4,053,300	51,741,768	1.69
2026-09-02	12.91	12.93	13.06	12.67	-0.61%	4,949,200	63,791,020	2.06
2026-09-01	12.69	13.01	13.01	12.60	+2.52%	6,010,900	77,371,320	2.50
2026-08-31	12.56	12.69	12.83	12.39	+0.48%	5,073,800	64,068,960	2.11
2026-08-28	12.68	12.63	12.82	12.49	-0.94%	5,283,200	66,784,736	2.20
2026-08-27	12.81	12.75	12.84	12.40	-0.62%	7,864,400	99,487,888	3.28
2026-08-26	11.92	12.83	13.01	11.85	+6.47%	10,769,400	135,441,456	4.49

需要全历史数据与程序化访问？查看元祖股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603886 获取全部历史日线。