寿仙谷

sh603896 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）

14.51

涨跌幅

-1.89%

成交量

1,035,700 股

成交额

15,101,551 元

换手率

0.52%

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	14.70	14.51	14.78	14.46	-1.89%	1,035,700	15,101,551	0.52
2026-10-13	14.87	14.79	14.87	14.43	-1.07%	1,552,300	22,744,698	0.78
2026-10-12	14.83	14.95	15.01	14.71	+0.61%	1,371,000	20,387,728	0.69
2026-10-09	14.61	14.86	14.87	14.55	+1.23%	1,255,500	18,483,792	0.63
2026-10-08	14.82	14.68	14.91	14.62	-0.94%	1,376,600	20,311,180	0.69
2026-09-30	14.70	14.82	14.83	14.70	+0.88%	1,134,200	16,774,199	0.57
2026-09-29	14.72	14.69	14.86	14.64	-0.68%	992,100	14,617,872	0.50
2026-09-28	14.56	14.79	14.88	14.47	+1.93%	2,221,200	32,673,014	1.12
2026-09-24	14.75	14.51	14.85	14.47	-1.29%	1,160,600	16,957,142	0.59
2026-09-23	14.95	14.70	14.95	14.69	-1.08%	1,359,400	20,073,980	0.69
2026-09-22	14.90	14.86	15.13	14.80	-0.60%	2,778,700	41,571,924	1.40
2026-09-21	14.21	14.95	15.15	14.20	+5.95%	4,353,400	64,390,500	2.20
2026-09-18	14.06	14.11	14.25	14.05	+0.79%	964,000	13,625,301	0.49
2026-09-17	14.03	14.00	14.04	13.83	-0.21%	767,100	10,693,021	0.39
2026-09-16	14.02	14.03	14.08	13.80	-0.36%	1,085,100	15,152,726	0.55
2026-09-15	14.36	14.08	14.36	14.02	-1.95%	1,196,700	16,915,728	0.60
2026-09-14	14.32	14.36	14.46	14.21	+0.56%	879,500	12,623,741	0.44
2026-09-11	14.68	14.28	14.70	14.22	-2.92%	1,541,400	22,100,200	0.78
2026-09-10	15.04	14.71	15.12	14.66	-2.65%	1,866,000	27,559,020	0.94
2026-09-09	15.16	15.11	15.28	15.00	-0.26%	1,623,100	24,584,932	0.82
2026-09-08	14.85	15.15	15.16	14.80	+1.95%	1,757,400	26,434,840	0.89
2026-09-07	14.87	14.86	14.93	14.79	-0.07%	876,500	13,009,874	0.44
2026-09-04	14.80	14.87	15.07	14.78	+0.61%	1,345,000	20,111,628	0.68
2026-09-03	14.92	14.78	15.05	14.73	-0.94%	1,333,900	19,792,772	0.67
2026-09-02	15.25	14.92	15.37	14.82	-2.99%	3,048,600	45,779,044	1.54
2026-09-01	14.75	15.38	15.45	14.72	+4.20%	4,331,200	65,819,776	2.18
2026-08-31	14.83	14.76	14.87	14.71	-0.61%	1,025,000	15,147,780	0.52
2026-08-28	14.69	14.85	14.91	14.63	+0.95%	1,516,300	22,488,232	0.76
2026-08-27	14.77	14.71	14.82	14.58	-0.41%	1,470,800	21,602,616	0.74
2026-08-26	15.03	14.77	15.24	14.73	-2.51%	2,756,200	40,971,364	1.39

需要全历史数据与程序化访问？查看寿仙谷日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603896 获取全部历史日线。