新华网

sh603888 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）

17.56

涨跌幅

-0.57%

成交量

16,947,900 股

成交额

298,642,432 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	17.52	17.56	17.95	17.30	-0.57%	16,947,900	298,642,432	2.28
2026-10-13	17.36	17.66	17.88	17.09	-0.39%	15,628,800	273,210,656	2.11
2026-10-12	17.80	17.73	17.91	17.43	-0.39%	18,043,900	318,812,256	2.43
2026-10-09	16.91	17.80	17.99	16.86	+5.20%	24,552,900	428,190,336	3.31
2026-10-08	17.22	16.92	17.28	16.77	-1.63%	11,659,200	197,556,080	1.57
2026-09-30	17.20	17.20	17.63	17.12	-0.41%	14,758,400	255,881,024	1.99
2026-09-29	16.98	17.27	17.44	16.90	+1.77%	14,918,800	256,844,512	2.01
2026-09-28	17.50	16.97	17.71	16.91	-3.47%	17,773,300	304,605,344	2.39
2026-09-24	17.71	17.58	18.02	17.40	-1.18%	22,087,500	389,784,736	2.98
2026-09-23	18.18	17.79	18.63	17.74	-3.58%	29,689,600	533,659,360	4.00
2026-09-22	18.44	18.45	19.12	18.15	-1.81%	43,704,700	813,598,848	5.89
2026-09-21	18.21	18.79	19.13	17.53	+1.73%	52,455,100	959,630,400	7.07
2026-09-18	18.00	18.47	18.87	17.92	+2.04%	46,465,400	852,958,592	6.26
2026-09-17	17.78	18.10	18.50	17.68	+1.74%	35,103,400	636,431,104	4.73
2026-09-16	17.25	17.79	17.84	17.08	+2.36%	30,660,900	537,012,608	4.13
2026-09-15	17.41	17.38	18.20	17.21	+1.16%	37,948,300	671,403,008	5.11
2026-09-14	17.09	17.18	17.63	16.89	+2.20%	25,673,000	440,987,840	3.46
2026-09-11	16.51	16.81	17.05	16.20	+1.02%	21,786,100	361,791,904	2.94
2026-09-10	16.88	16.64	17.07	16.59	-2.35%	15,303,900	256,166,192	2.06
2026-09-09	17.30	17.04	17.36	16.74	-3.84%	39,001,500	661,775,488	5.25
2026-09-08	16.95	17.72	18.43	16.86	+5.79%	54,962,000	982,198,400	7.41
2026-09-07	16.62	16.75	16.78	16.48	+1.15%	7,702,600	128,196,872	1.04
2026-09-04	16.39	16.56	16.84	16.35	+1.60%	10,592,300	176,488,896	1.43
2026-09-03	16.49	16.30	16.75	16.26	-1.03%	6,644,500	109,425,176	0.90
2026-09-02	16.59	16.47	16.82	16.44	-1.73%	7,461,400	123,434,696	1.01
2026-09-01	16.49	16.76	16.91	16.48	+0.96%	12,432,000	208,165,008	1.68
2026-08-31	16.29	16.60	16.64	16.16	+2.22%	11,169,300	183,807,600	1.50
2026-08-28	16.20	16.24	16.36	16.15	+0.37%	6,240,400	101,378,672	0.84
2026-08-27	16.12	16.18	16.20	16.04	+0.43%	3,780,100	60,942,240	0.51
2026-08-26	16.17	16.11	16.30	16.06	-0.56%	4,369,400	70,616,432	0.59

需要全历史数据与程序化访问？查看新华网日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603888 获取全部历史日线。