大千生态

sh603955 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）

22.42

涨跌幅

-4.56%

成交量

1,207,900 股

成交额

27,714,126 元

换手率

0.89%

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	23.40	22.42	23.53	22.38	-4.56%	1,207,900	27,714,126	0.89
2026-10-13	23.19	23.49	23.69	22.71	+0.69%	1,782,000	41,425,140	1.31
2026-10-12	24.73	23.33	24.73	22.94	-4.74%	2,340,700	55,027,980	1.72
2026-10-09	24.51	24.49	24.79	24.10	-0.24%	1,534,700	37,489,720	1.13
2026-10-08	24.98	24.55	25.59	24.01	-1.68%	2,109,700	51,581,108	1.55
2026-09-30	24.99	24.97	25.20	24.62	-0.24%	1,939,200	48,368,528	1.43
2026-09-29	24.44	25.03	25.19	24.20	+1.71%	2,479,300	61,730,728	1.83
2026-09-28	25.55	24.61	25.57	24.35	-4.39%	3,485,500	86,757,360	2.57
2026-09-24	24.61	25.74	26.50	24.55	+3.79%	4,864,000	125,284,216	3.58
2026-09-23	25.35	24.80	25.51	24.53	-0.20%	3,177,300	79,594,768	2.34
2026-09-22	24.50	24.85	25.00	24.01	+2.05%	2,539,800	62,573,304	1.87
2026-09-21	23.28	24.35	24.80	23.16	+4.55%	4,230,300	102,106,136	3.12
2026-09-18	22.92	23.29	23.30	22.60	+1.93%	2,009,700	46,060,060	1.48
2026-09-17	22.76	22.85	23.15	22.53	-0.17%	2,090,100	47,833,460	1.54
2026-09-16	22.17	22.89	22.96	21.90	+3.29%	2,230,100	49,959,984	1.64
2026-09-15	21.55	22.16	23.10	21.40	+2.93%	3,105,400	69,841,400	2.29
2026-09-14	21.60	21.53	21.95	21.32	-1.10%	2,117,300	45,660,900	1.56
2026-09-11	22.81	21.77	22.99	21.58	-4.56%	2,982,700	65,928,060	2.20
2026-09-10	22.41	22.81	23.12	21.82	+1.83%	3,247,300	73,216,160	2.39
2026-09-09	22.29	22.40	22.50	21.91	+0.90%	2,229,400	49,535,976	1.64
2026-09-08	21.80	22.20	22.28	21.60	+2.16%	2,356,500	51,887,188	1.74
2026-09-07	21.63	21.73	21.80	21.18	+2.65%	2,269,500	48,819,228	1.67
2026-09-04	21.36	21.17	21.95	21.10	+0.14%	3,176,600	68,403,408	2.34
2026-09-03	20.76	21.14	21.59	20.76	+1.83%	3,538,400	74,920,096	2.61
2026-09-02	20.45	20.76	21.08	20.20	+2.12%	2,673,500	55,307,460	1.97
2026-09-01	20.47	20.33	20.70	20.28	-0.83%	1,903,500	38,919,460	1.40
2026-08-31	20.59	20.50	21.00	20.45	-1.20%	3,085,800	63,953,828	2.27
2026-08-28	19.88	20.75	21.00	19.55	+4.48%	4,800,900	97,590,928	3.54
2026-08-27	21.35	19.86	21.57	19.82	-6.28%	5,996,300	121,324,768	4.42
2026-08-26	20.47	21.19	22.11	20.47	+5.42%	5,840,600	124,034,976	4.30

需要全历史数据与程序化访问？查看大千生态日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603955 获取全部历史日线。