国茂股份

sh603915 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）

12.34

涨跌幅

-2.45%

成交量

3,110,800 股

成交额

38,703,552 元

换手率

0.47%

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	12.34	12.64	12.33	-2.45%	3,110,800	38,703,552	0.47
2026-10-13	12.41	12.65	12.79	12.13	+0.96%	5,295,100	65,717,968	0.81
2026-10-12	12.82	12.53	12.84	12.47	-2.72%	3,842,800	48,420,608	0.59
2026-10-09	12.81	12.88	12.95	12.46	+0.55%	6,362,500	80,890,368	0.97
2026-10-08	13.33	12.81	13.36	12.76	-3.61%	5,971,000	77,643,376	0.91
2026-09-30	13.20	13.29	13.40	13.11	+1.06%	4,744,000	62,977,808	0.72
2026-09-29	12.85	13.15	13.25	12.85	+1.70%	4,349,600	57,149,016	0.66
2026-09-28	13.08	12.93	13.36	12.85	-2.71%	4,652,900	60,574,744	0.71
2026-09-24	13.14	13.29	13.43	13.09	+0.83%	5,260,400	70,085,688	0.80
2026-09-23	13.29	13.18	13.35	13.17	-0.60%	4,336,100	57,460,328	0.66
2026-09-22	13.37	13.26	13.45	13.22	+0.61%	5,163,100	68,833,816	0.79
2026-09-21	13.14	13.18	13.37	13.04	+0.84%	5,036,600	66,469,884	0.77
2026-09-18	13.03	13.07	13.25	13.02	+0.69%	3,294,900	43,190,476	0.50
2026-09-17	12.88	12.98	13.11	12.81	+0.54%	4,122,800	53,577,008	0.63
2026-09-16	12.77	12.91	12.96	12.65	+1.10%	3,365,900	43,123,284	0.51
2026-09-15	12.88	12.77	12.94	12.75	-0.62%	3,177,900	40,752,588	0.48
2026-09-14	12.76	12.85	12.95	12.67	+0.16%	3,120,600	40,061,560	0.48
2026-09-11	13.01	12.83	13.02	12.63	-2.21%	5,542,500	70,926,000	0.84
2026-09-10	13.20	13.12	13.22	13.01	-0.98%	3,352,700	43,975,104	0.51
2026-09-09	13.42	13.25	13.46	13.21	-1.27%	4,148,400	55,176,616	0.63
2026-09-08	13.49	13.42	13.53	13.35	-0.52%	4,123,000	55,339,164	0.63
2026-09-07	13.60	13.49	13.64	13.43	+0.00%	4,616,400	62,472,008	0.70
2026-09-04	13.77	13.49	13.93	13.44	-1.75%	5,111,400	70,032,632	0.78
2026-09-03	13.96	13.73	14.12	13.68	-1.36%	6,208,900	85,851,736	0.95
2026-09-02	13.97	13.92	14.06	13.81	-1.42%	4,819,100	67,004,040	0.73
2026-09-01	14.50	14.12	14.61	14.08	-2.35%	10,227,000	146,362,624	1.56
2026-08-31	13.53	14.46	14.60	13.41	+7.67%	15,373,600	218,001,264	2.34
2026-08-28	13.57	13.43	13.96	13.41	+1.59%	7,385,500	100,631,168	1.12
2026-08-27	13.01	13.22	13.23	13.00	+0.99%	2,978,200	39,083,332	0.45
2026-08-26	13.11	13.09	13.33	13.06	-0.68%	3,038,800	40,007,712	0.46

需要全历史数据与程序化访问？查看国茂股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603915 获取全部历史日线。