永创智能
sh603901 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）
8.79
涨跌幅
-2.77%
成交量
5,722,600 股
成交额
50,835,980 元
换手率
1.01%
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 | 9.00 | 8.79 | 9.03 | 8.76 | -2.77% | 5,722,600 | 50,835,980 | 1.01 |
| 2026-10-13 | 9.02 | 9.04 | 9.11 | 8.80 | -0.66% | 6,385,100 | 57,188,016 | 1.12 |
| 2026-10-12 | 9.22 | 9.10 | 9.27 | 9.07 | -1.19% | 4,579,600 | 41,864,824 | 0.81 |
| 2026-10-09 | 9.09 | 9.21 | 9.24 | 8.90 | +1.43% | 6,715,900 | 60,909,828 | 1.18 |
| 2026-10-08 | 9.32 | 9.08 | 9.38 | 9.02 | -2.16% | 6,735,900 | 61,603,892 | 1.18 |
| 2026-09-30 | 9.38 | 9.28 | 9.39 | 9.28 | -0.43% | 4,327,200 | 40,352,272 | 0.76 |
| 2026-09-29 | 9.29 | 9.32 | 9.42 | 9.23 | -0.11% | 3,983,100 | 37,273,544 | 0.70 |
| 2026-09-28 | 9.47 | 9.33 | 9.51 | 9.25 | -1.79% | 5,721,000 | 53,390,836 | 1.01 |
| 2026-09-24 | 9.51 | 9.50 | 9.65 | 9.45 | +0.11% | 6,650,100 | 63,553,656 | 1.17 |
| 2026-09-23 | 9.31 | 9.49 | 9.55 | 9.28 | +1.82% | 8,334,800 | 78,736,544 | 1.47 |
| 2026-09-22 | 9.41 | 9.32 | 9.48 | 9.29 | -0.96% | 5,052,000 | 47,389,136 | 0.89 |
| 2026-09-21 | 9.30 | 9.41 | 9.45 | 9.26 | +1.40% | 5,427,500 | 50,960,592 | 0.95 |
| 2026-09-18 | 9.20 | 9.28 | 9.42 | 9.20 | +1.42% | 7,541,400 | 70,120,544 | 1.33 |
| 2026-09-17 | 9.11 | 9.15 | 9.24 | 9.10 | -0.22% | 4,228,900 | 38,759,332 | 0.74 |
| 2026-09-16 | 9.03 | 9.17 | 9.21 | 8.98 | +0.88% | 4,478,500 | 40,813,704 | 0.79 |
| 2026-09-15 | 9.16 | 9.09 | 9.20 | 9.06 | -0.66% | 3,718,700 | 33,913,292 | 0.65 |
| 2026-09-14 | 9.17 | 9.15 | 9.30 | 9.11 | -0.22% | 6,653,600 | 61,174,604 | 1.17 |
| 2026-09-11 | 9.37 | 9.17 | 9.37 | 9.08 | -2.76% | 7,125,700 | 65,369,532 | 1.25 |
| 2026-09-10 | 9.69 | 9.43 | 9.70 | 9.38 | -3.28% | 7,651,100 | 72,436,664 | 1.34 |
| 2026-09-09 | 9.80 | 9.75 | 9.86 | 9.66 | -0.91% | 6,698,800 | 65,309,280 | 1.18 |
| 2026-09-08 | 9.86 | 9.84 | 9.89 | 9.74 | +0.10% | 8,630,300 | 84,755,904 | 1.52 |
| 2026-09-07 | 9.89 | 9.83 | 10.05 | 9.79 | -0.51% | 8,400,500 | 83,050,128 | 1.48 |
| 2026-09-04 | 10.12 | 9.88 | 10.23 | 9.83 | -1.30% | 9,414,000 | 94,722,752 | 1.65 |
| 2026-09-03 | 10.29 | 10.01 | 10.34 | 9.98 | -2.34% | 16,485,800 | 166,285,504 | 2.90 |
| 2026-09-02 | 10.14 | 10.25 | 10.55 | 9.99 | +2.19% | 28,026,600 | 290,264,032 | 4.93 |
| 2026-09-01 | 9.49 | 10.03 | 10.25 | 9.46 | +5.25% | 20,469,900 | 201,944,384 | 3.60 |
| 2026-08-31 | 9.36 | 9.53 | 9.57 | 9.35 | +0.95% | 7,330,100 | 69,593,920 | 1.29 |
| 2026-08-28 | 9.51 | 9.44 | 9.58 | 9.44 | -0.94% | 6,443,900 | 61,150,008 | 1.13 |
| 2026-08-27 | 9.46 | 9.53 | 9.54 | 9.35 | +0.53% | 6,483,600 | 61,373,668 | 1.14 |
| 2026-08-26 | 9.50 | 9.48 | 9.66 | 9.38 | -0.21% | 6,343,000 | 60,208,128 | 1.11 |
需要全历史数据与程序化访问？
查看 永创智能 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=sh603901 获取全部历史日线。