兴业股份

sh603928 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）

12.16

涨跌幅

-5.44%

成交量

44,623,400 股

成交额

572,452,864 元

换手率

13.10%

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	13.01	12.16	13.89	12.03	-5.44%	44,623,400	572,452,864	13.10
2026-10-13	13.01	12.86	13.24	12.12	-4.39%	32,953,100	419,332,384	9.67
2026-10-12	13.50	13.45	13.69	12.99	-1.75%	42,191,500	560,294,656	12.38
2026-10-09	15.08	13.69	15.38	13.18	-4.80%	59,787,200	828,324,864	17.55
2026-10-08	13.43	14.38	14.38	13.43	+10.02%	25,758,200	363,872,128	7.56
2026-09-30	11.88	13.07	13.07	11.87	+10.02%	10,241,700	131,911,736	3.01
2026-09-29	11.98	11.88	12.13	11.86	-0.42%	5,097,000	60,995,404	1.50
2026-09-28	12.21	11.93	12.39	11.90	-3.17%	7,477,000	89,999,088	2.19
2026-09-24	12.21	12.32	12.62	12.18	+0.00%	10,588,700	131,409,712	3.11
2026-09-23	11.97	12.32	12.46	11.97	+2.24%	10,883,200	133,058,672	3.19
2026-09-22	12.30	12.05	12.30	12.02	-1.31%	7,013,300	85,216,496	2.06
2026-09-21	12.09	12.21	12.28	12.06	+0.33%	10,134,300	123,434,160	2.97
2026-09-18	12.32	12.17	12.36	12.14	-0.49%	14,659,200	179,522,592	4.30
2026-09-17	12.25	12.23	12.40	11.85	-0.16%	18,045,600	218,695,088	5.30
2026-09-16	11.69	12.25	12.34	11.50	+4.88%	20,978,700	252,011,136	6.16
2026-09-15	11.35	11.68	11.89	11.23	+2.91%	13,121,800	152,906,608	3.85
2026-09-14	10.98	11.35	11.38	10.96	+2.07%	6,460,500	72,728,704	1.90
2026-09-11	11.11	11.12	11.30	10.84	-1.59%	9,156,900	101,016,744	2.69
2026-09-10	11.51	11.30	11.56	11.28	-3.25%	11,157,900	126,710,808	3.27
2026-09-09	11.47	11.68	12.15	11.47	+1.65%	16,467,500	193,859,120	4.83
2026-09-08	11.42	11.49	11.58	11.35	+0.09%	6,969,900	79,903,776	2.05
2026-09-07	11.38	11.48	11.60	11.31	+1.15%	7,529,400	86,303,248	2.21
2026-09-04	11.70	11.35	11.86	11.26	-2.07%	7,527,100	87,020,936	2.21
2026-09-03	11.98	11.59	11.99	11.50	-1.78%	8,336,200	97,181,152	2.45
2026-09-02	11.90	11.80	11.96	11.69	-2.07%	7,716,600	91,097,744	2.26
2026-09-01	12.25	12.05	12.29	11.91	-0.90%	9,950,800	119,753,664	2.92
2026-08-31	12.13	12.16	12.29	12.03	-1.14%	9,003,500	109,445,008	2.64
2026-08-28	12.24	12.30	12.48	12.12	+0.41%	8,794,900	108,464,880	2.58
2026-08-27	11.99	12.25	12.35	11.96	+1.49%	9,481,800	115,735,552	2.78
2026-08-26	12.43	12.07	12.45	11.88	-1.55%	9,710,300	117,303,648	2.85

需要全历史数据与程序化访问？查看兴业股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603928 获取全部历史日线。