三孚股份

sh603938 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）

37.27

涨跌幅

-4.09%

成交量

8,086,200 股

成交额

308,241,952 元

换手率

2.11%

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	38.40	37.27	39.19	37.23	-4.09%	8,086,200	308,241,952	2.11
2026-10-13	37.66	38.86	39.24	36.38	+0.57%	9,844,700	373,443,552	2.57
2026-10-12	40.00	38.64	40.15	38.60	-4.36%	7,567,100	296,002,688	1.98
2026-10-09	40.84	40.40	41.10	38.00	-2.39%	12,554,200	498,515,776	3.28
2026-10-08	42.64	41.39	43.29	41.00	-3.02%	10,438,100	437,854,880	2.73
2026-09-30	44.49	42.68	44.70	42.53	-2.02%	10,008,600	434,033,984	2.62
2026-09-29	44.07	43.56	44.33	42.92	-1.13%	10,478,200	456,769,312	2.74
2026-09-28	47.50	44.06	48.00	43.60	-8.27%	19,503,800	874,533,504	5.10
2026-09-24	50.01	48.03	50.61	48.01	-6.74%	24,124,500	1,182,072,448	6.30
2026-09-23	49.88	51.50	51.55	49.50	+4.57%	31,998,900	1,630,236,160	8.36
2026-09-22	50.89	49.25	52.18	48.90	-2.18%	25,010,800	1,263,387,776	6.54
2026-09-21	50.83	50.35	51.20	50.00	+0.04%	20,891,900	1,055,316,736	5.46
2026-09-18	51.00	50.33	51.33	49.45	-0.06%	25,465,800	1,278,417,536	6.66
2026-09-17	51.53	50.36	52.87	50.15	-3.84%	34,018,900	1,747,664,640	8.89
2026-09-16	51.51	52.37	55.06	51.41	-1.50%	44,680,900	2,376,957,952	11.68
2026-09-15	49.56	53.17	54.00	48.22	+6.43%	48,687,300	2,518,535,424	12.72
2026-09-14	50.78	49.96	51.25	47.20	+0.81%	50,005,100	2,478,922,752	13.07
2026-09-11	43.69	49.56	49.56	43.69	+10.01%	27,328,300	1,318,187,776	7.14
2026-09-10	46.35	45.05	48.38	44.45	-4.37%	42,434,800	1,947,308,672	11.09
2026-09-09	46.87	47.11	48.87	46.59	+6.03%	55,662,000	2,661,988,608	14.55
2026-09-08	44.43	44.43	44.43	44.43	+10.00%	4,147,700	184,284,096	1.08
2026-09-07	40.24	40.39	40.94	39.51	+2.28%	12,197,900	491,579,104	3.19
2026-09-04	41.93	39.49	42.58	39.12	-5.75%	14,497,900	589,039,680	3.79
2026-09-03	43.58	41.90	43.73	41.20	-2.13%	12,984,100	544,527,424	3.39
2026-09-02	42.84	42.81	44.06	42.59	-2.26%	14,006,100	604,981,312	3.66
2026-09-01	45.66	43.80	45.94	43.61	-4.07%	14,955,500	661,652,480	3.91
2026-08-31	44.94	45.66	45.90	44.75	-1.62%	19,510,300	883,209,536	5.10
2026-08-28	46.00	46.41	47.44	45.14	+3.23%	34,498,100	1,603,839,744	9.02
2026-08-27	40.85	44.96	44.96	40.85	+10.01%	13,090,400	573,853,696	3.42
2026-08-26	41.85	40.87	42.26	40.23	-1.73%	9,665,600	396,518,144	2.53

需要全历史数据与程序化访问？查看三孚股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603938 获取全部历史日线。