睿能科技

sh603933 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）

17.49

涨跌幅

-2.18%

成交量

2,332,300 股

成交额

41,121,500 元

换手率

1.12%

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	17.88	17.49	18.01	17.45	-2.18%	2,332,300	41,121,500	1.12
2026-10-13	17.75	17.88	17.97	17.02	-0.22%	2,833,500	49,628,024	1.37
2026-10-12	18.10	17.92	18.17	17.70	-0.99%	1,974,600	35,377,704	0.95
2026-10-09	18.11	18.10	18.16	17.28	-0.11%	2,763,900	49,075,736	1.33
2026-10-08	18.31	18.12	18.82	17.96	-1.04%	2,331,300	42,716,968	1.12
2026-09-30	18.83	18.31	19.18	18.30	-2.71%	1,884,300	34,918,160	0.91
2026-09-29	18.75	18.82	19.06	18.57	-0.32%	2,076,500	39,202,116	1.00
2026-09-28	19.13	18.88	19.44	18.66	-2.33%	2,785,500	52,746,836	1.34
2026-09-24	19.28	19.33	19.70	19.25	-0.36%	2,305,300	44,752,848	1.11
2026-09-23	19.40	19.40	19.65	19.25	-0.51%	3,137,000	60,954,436	1.51
2026-09-22	19.35	19.50	19.85	19.26	+0.93%	4,330,800	84,623,168	2.09
2026-09-21	19.53	19.32	19.68	19.24	-0.51%	2,815,600	54,625,076	1.36
2026-09-18	19.35	19.42	19.69	19.20	+1.68%	2,858,400	55,469,432	1.38
2026-09-17	19.11	19.10	19.38	18.80	-0.62%	2,367,800	45,091,004	1.14
2026-09-16	18.69	19.22	19.25	18.44	+3.06%	2,175,000	41,170,848	1.05
2026-09-15	18.69	18.65	18.92	18.61	-0.37%	1,800,000	33,747,188	0.87
2026-09-14	18.37	18.72	18.89	18.28	+0.86%	1,824,500	34,125,372	0.88
2026-09-11	18.56	18.56	18.89	18.09	-1.54%	2,296,000	42,311,732	1.11
2026-09-10	19.09	18.85	19.09	18.81	-1.41%	1,959,600	37,078,824	0.94
2026-09-09	19.11	19.12	19.35	18.98	-0.10%	2,063,500	39,604,788	0.99
2026-09-08	19.49	19.14	19.49	19.05	-0.47%	2,043,700	39,171,544	0.98
2026-09-07	19.25	19.23	19.37	18.82	+1.21%	2,278,700	43,856,564	1.10
2026-09-04	19.50	19.00	19.63	18.85	-1.45%	2,630,700	50,763,096	1.27
2026-09-03	19.27	19.28	19.64	19.20	+0.05%	2,283,100	44,241,368	1.10
2026-09-02	19.19	19.27	19.39	18.94	-0.57%	2,246,900	43,023,116	1.08
2026-09-01	19.74	19.38	19.74	19.26	-1.22%	2,695,300	52,373,632	1.30
2026-08-31	18.70	19.62	19.65	18.70	+2.99%	3,970,900	76,790,832	1.91
2026-08-28	19.32	19.05	19.47	19.05	-1.19%	2,468,800	47,523,920	1.19
2026-08-27	18.87	19.28	19.36	18.87	+2.17%	3,617,400	69,375,696	1.74
2026-08-26	19.07	18.87	19.29	18.57	-1.26%	2,543,400	48,002,764	1.23

需要全历史数据与程序化访问？查看睿能科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603933 获取全部历史日线。