世运电路
sh603920 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）
43.02
涨跌幅
+4.16%
成交量
38,065,000 股
成交额
1,644,885,504 元
换手率
5.28%
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 | 41.50 | 43.02 | 44.42 | 41.05 | +4.16% | 38,065,000 | 1,644,885,504 | 5.28 |
| 2026-10-13 | 38.21 | 41.30 | 41.95 | 37.10 | +4.56% | 36,549,300 | 1,447,299,712 | 5.07 |
| 2026-10-12 | 40.62 | 39.50 | 41.30 | 39.35 | -3.23% | 25,029,800 | 1,002,122,176 | 3.47 |
| 2026-10-09 | 42.11 | 40.82 | 43.24 | 39.49 | -5.47% | 32,754,200 | 1,342,301,568 | 4.55 |
| 2026-10-08 | 44.31 | 43.18 | 46.15 | 42.55 | -2.75% | 23,747,900 | 1,048,122,304 | 3.30 |
| 2026-09-30 | 46.69 | 44.40 | 46.78 | 44.33 | -3.75% | 25,016,700 | 1,127,276,032 | 3.47 |
| 2026-09-29 | 43.05 | 46.13 | 46.66 | 43.00 | +7.15% | 40,253,400 | 1,825,706,752 | 5.59 |
| 2026-09-28 | 45.30 | 43.05 | 45.30 | 42.16 | -5.38% | 33,264,800 | 1,438,947,968 | 4.62 |
| 2026-09-24 | 46.38 | 45.50 | 48.13 | 45.50 | -1.00% | 41,364,600 | 1,936,236,672 | 5.74 |
| 2026-09-23 | 45.99 | 45.96 | 46.73 | 45.30 | -0.41% | 28,891,100 | 1,328,717,696 | 4.01 |
| 2026-09-22 | 46.92 | 46.15 | 47.00 | 45.60 | -0.62% | 34,955,500 | 1,612,981,248 | 4.85 |
| 2026-09-21 | 43.81 | 46.44 | 46.93 | 43.40 | +6.51% | 44,446,000 | 2,022,779,904 | 6.17 |
| 2026-09-18 | 44.10 | 43.60 | 44.58 | 43.07 | +0.30% | 35,646,100 | 1,562,478,848 | 4.95 |
| 2026-09-17 | 42.44 | 43.47 | 45.58 | 42.20 | +1.64% | 50,692,100 | 2,216,902,144 | 7.03 |
| 2026-09-16 | 42.43 | 42.77 | 43.18 | 41.68 | +0.75% | 33,881,100 | 1,437,811,712 | 4.70 |
| 2026-09-15 | 42.80 | 42.45 | 44.00 | 42.18 | -2.23% | 43,608,600 | 1,872,688,768 | 6.05 |
| 2026-09-14 | 40.76 | 43.42 | 43.68 | 39.53 | +4.75% | 56,007,100 | 2,386,633,472 | 7.77 |
| 2026-09-11 | 39.29 | 41.45 | 41.80 | 38.21 | +3.03% | 40,312,200 | 1,623,147,520 | 5.59 |
| 2026-09-10 | 39.88 | 40.23 | 41.50 | 39.85 | -0.30% | 25,217,400 | 1,022,610,752 | 3.50 |
| 2026-09-09 | 39.51 | 40.35 | 41.36 | 39.02 | +2.33% | 33,654,000 | 1,360,015,616 | 4.67 |
| 2026-09-08 | 38.88 | 39.43 | 40.00 | 38.50 | +2.15% | 30,449,400 | 1,201,629,056 | 4.23 |
| 2026-09-07 | 36.25 | 38.60 | 39.00 | 36.13 | +7.43% | 33,526,500 | 1,278,425,216 | 4.65 |
| 2026-09-04 | 38.68 | 35.93 | 39.38 | 35.71 | -4.08% | 25,750,700 | 966,217,536 | 3.57 |
| 2026-09-03 | 37.90 | 37.46 | 38.12 | 36.81 | -0.40% | 13,455,400 | 503,225,344 | 1.87 |
| 2026-09-02 | 37.01 | 37.61 | 38.25 | 37.01 | -0.03% | 15,356,300 | 578,205,056 | 2.13 |
| 2026-09-01 | 38.63 | 37.62 | 38.77 | 37.35 | -2.66% | 15,885,000 | 599,764,800 | 2.20 |
| 2026-08-31 | 36.95 | 38.65 | 38.91 | 36.91 | +2.57% | 17,005,900 | 651,535,872 | 2.36 |
| 2026-08-28 | 38.80 | 37.68 | 39.20 | 37.67 | -2.96% | 17,419,000 | 668,444,224 | 2.42 |
| 2026-08-27 | 37.55 | 38.83 | 39.04 | 37.03 | +4.33% | 22,641,300 | 867,219,584 | 3.14 |
| 2026-08-26 | 37.16 | 37.22 | 37.79 | 36.40 | +0.13% | 14,144,900 | 525,259,968 | 1.96 |
需要全历史数据与程序化访问？
查看 世运电路 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=sh603920 获取全部历史日线。