苏博特

sh603916 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）

10.02

涨跌幅

-3.65%

成交量

5,403,500 股

成交额

54,984,224 元

换手率

1.29%

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	10.39	10.02	10.42	10.00	-3.65%	5,403,500	54,984,224	1.29
2026-10-13	10.09	10.40	10.47	9.88	+1.76%	6,037,100	61,927,460	1.44
2026-10-12	10.31	10.22	10.45	10.18	-0.78%	5,577,100	57,604,704	1.33
2026-10-09	10.41	10.30	10.41	9.96	-0.39%	6,534,400	66,392,792	1.55
2026-10-08	10.43	10.34	10.60	10.22	-1.24%	3,764,700	39,183,032	0.90
2026-09-30	10.50	10.47	10.61	10.36	+0.38%	4,177,800	43,815,484	0.99
2026-09-29	10.27	10.43	10.52	10.22	+0.68%	3,961,000	41,348,848	0.94
2026-09-28	10.53	10.36	10.53	10.21	-1.52%	4,748,700	49,034,376	1.13
2026-09-24	10.68	10.52	10.79	10.49	-1.50%	3,216,000	34,064,212	0.77
2026-09-23	10.72	10.68	10.85	10.66	-1.02%	4,207,200	45,246,392	1.00
2026-09-22	11.03	10.79	11.08	10.72	-1.64%	5,303,600	57,712,200	1.26
2026-09-21	10.83	10.97	11.03	10.82	+1.29%	5,565,400	60,804,548	1.32
2026-09-18	10.60	10.83	10.96	10.60	+2.07%	7,001,700	75,355,464	1.67
2026-09-17	10.56	10.61	10.78	10.55	-0.09%	4,478,300	47,702,688	1.07
2026-09-16	10.35	10.62	10.68	10.28	+2.31%	5,508,200	58,091,356	1.31
2026-09-15	10.52	10.38	10.62	10.35	-1.52%	5,615,000	58,770,288	1.34
2026-09-14	10.36	10.54	10.64	10.24	+1.64%	6,437,600	67,527,768	1.53
2026-09-11	10.73	10.37	10.75	10.23	-4.07%	8,569,900	89,175,280	2.04
2026-09-10	10.93	10.81	10.94	10.79	-1.37%	4,987,100	54,140,536	1.19
2026-09-09	11.10	10.96	11.15	10.95	-1.70%	6,727,100	74,254,080	1.60
2026-09-08	11.25	11.15	11.34	11.11	-0.62%	7,243,800	81,049,864	1.72
2026-09-07	11.18	11.22	11.43	11.04	+0.18%	11,645,900	130,912,000	2.77
2026-09-04	11.95	11.20	12.37	11.14	-2.18%	20,926,300	248,090,272	4.98
2026-09-03	11.23	11.45	11.59	11.03	+2.05%	11,000,200	124,857,704	2.62
2026-09-02	11.45	11.22	11.52	11.05	-3.69%	11,215,200	125,531,648	2.67
2026-09-01	11.45	11.65	11.88	11.40	+1.39%	11,835,800	138,041,984	2.82
2026-08-31	11.66	11.49	11.90	11.35	-3.20%	12,545,100	144,666,144	2.98
2026-08-28	11.46	11.87	12.02	11.45	+3.22%	14,469,600	170,934,608	3.44
2026-08-27	11.36	11.50	11.53	11.25	+1.32%	8,109,100	92,445,328	1.93
2026-08-26	11.55	11.35	11.60	11.30	-2.16%	6,144,500	69,988,440	1.46

需要全历史数据与程序化访问？查看苏博特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603916 获取全部历史日线。