牧高笛

sh603908 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）

18.88

涨跌幅

-3.33%

成交量

1,519,300 股

成交额

29,158,690 元

换手率

1.63%

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	19.53	18.88	19.77	18.86	-3.33%	1,519,300	29,158,690	1.63
2026-10-13	19.02	19.53	19.71	18.40	+1.09%	1,801,100	34,333,136	1.93
2026-10-12	19.79	19.32	19.84	19.15	-2.18%	1,664,600	32,401,976	1.79
2026-10-09	20.05	19.75	20.19	19.00	-1.84%	2,434,400	47,475,488	2.61
2026-10-08	19.94	20.12	20.65	19.71	+3.44%	2,506,200	50,771,428	2.69
2026-09-30	19.90	19.45	19.91	19.27	-1.62%	971,100	19,011,732	1.04
2026-09-29	19.52	19.77	19.92	19.36	+0.82%	1,335,100	26,327,538	1.43
2026-09-28	19.55	19.61	19.82	19.45	+0.82%	1,790,500	35,110,932	1.92
2026-09-24	19.56	19.45	19.78	19.34	-0.26%	917,400	17,955,888	0.99
2026-09-23	19.46	19.50	19.80	19.22	-0.20%	1,425,600	27,822,600	1.53
2026-09-22	19.39	19.54	19.87	18.96	+3.11%	2,068,000	40,195,328	2.22
2026-09-21	18.33	18.95	19.09	18.33	+2.71%	1,243,300	23,384,050	1.34
2026-09-18	18.44	18.45	18.85	18.40	-0.65%	1,398,700	26,081,624	1.50
2026-09-17	18.37	18.57	18.70	17.89	+0.98%	1,754,400	32,019,622	1.88
2026-09-16	17.67	18.39	18.79	17.47	+3.78%	1,999,000	36,496,768	2.15
2026-09-15	18.64	17.72	18.64	17.66	-4.94%	1,699,100	30,524,554	1.82
2026-09-14	18.48	18.64	19.00	18.42	+0.70%	1,230,800	23,026,844	1.32
2026-09-11	19.06	18.51	19.06	18.18	-3.34%	1,672,800	30,925,418	1.80
2026-09-10	19.75	19.15	19.76	19.06	-2.84%	896,100	17,295,192	0.96
2026-09-09	19.85	19.71	19.86	19.41	-0.20%	1,273,200	24,990,920	1.37
2026-09-08	19.60	19.75	19.87	19.50	+1.28%	791,100	15,596,399	0.85
2026-09-07	19.30	19.50	19.66	19.26	+0.05%	998,100	19,471,582	1.07
2026-09-04	19.33	19.49	19.82	19.29	+0.31%	1,206,800	23,635,286	1.30
2026-09-03	19.92	19.43	20.22	19.39	-2.46%	892,700	17,595,604	0.96
2026-09-02	19.82	19.92	20.06	19.57	-0.15%	1,126,200	22,285,304	1.21
2026-09-01	19.85	19.95	20.12	19.85	+0.50%	982,600	19,629,976	1.06
2026-08-31	19.35	19.85	19.96	19.35	+1.85%	1,008,000	19,937,424	1.08
2026-08-28	19.38	19.49	19.68	19.13	+0.52%	1,120,400	21,798,852	1.20
2026-08-27	19.35	19.39	19.82	19.20	-0.31%	1,114,900	21,642,460	1.20
2026-08-26	19.47	19.45	19.72	19.37	+0.00%	952,400	18,612,816	1.02

需要全历史数据与程序化访问？查看牧高笛日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603908 获取全部历史日线。