醋化股份

sh603968 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）

15.80

涨跌幅

+10.03%

成交量

38,360,800 股

成交额

596,555,840 元

换手率

18.76%

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	15.07	15.80	15.80	14.58	+10.03%	38,360,800	596,555,840	18.76
2026-10-13	13.00	14.36	14.36	13.00	+10.04%	28,763,300	403,470,976	14.07
2026-10-12	11.80	13.05	13.05	11.41	+10.03%	26,274,000	321,073,568	12.85
2026-10-09	11.99	11.86	11.99	11.36	-3.58%	16,614,400	194,775,824	8.13
2026-10-08	11.45	12.30	12.44	11.37	+6.96%	23,789,600	284,314,016	11.63
2026-09-30	11.16	11.50	11.88	11.15	+3.14%	16,600,500	190,926,096	8.12
2026-09-29	11.63	11.15	11.76	10.90	-4.13%	19,204,100	216,341,376	9.39
2026-09-28	10.65	11.63	11.63	10.53	+10.03%	10,224,600	113,396,776	5.00
2026-09-24	10.63	10.57	10.75	10.52	-0.56%	3,171,200	33,698,616	1.55
2026-09-23	10.91	10.63	10.96	10.61	-3.45%	6,531,200	70,074,592	3.19
2026-09-22	10.49	11.01	11.21	10.44	+4.46%	6,439,900	69,612,088	3.15
2026-09-21	10.35	10.54	10.60	9.95	+2.23%	2,459,400	25,831,648	1.20
2026-09-18	10.39	10.31	10.49	10.24	-0.77%	2,211,600	22,853,916	1.08
2026-09-17	10.37	10.39	10.45	10.13	+0.78%	2,359,200	24,288,128	1.15
2026-09-16	10.10	10.31	10.37	9.96	+1.48%	2,186,600	22,400,526	1.07
2026-09-15	10.61	10.16	10.63	10.10	-3.33%	2,791,100	28,686,406	1.36
2026-09-14	10.64	10.51	10.68	10.39	-0.85%	3,003,100	31,631,118	1.47
2026-09-11	10.83	10.60	10.83	10.40	-2.21%	3,038,400	31,966,366	1.49
2026-09-10	11.11	10.84	11.25	10.78	-2.95%	2,719,600	29,844,776	1.33
2026-09-09	11.11	11.17	11.28	11.04	+0.45%	3,214,300	35,888,216	1.57
2026-09-08	10.75	11.12	11.18	10.75	+2.96%	3,854,300	42,581,608	1.88
2026-09-07	10.80	10.80	10.89	10.66	+1.03%	1,957,700	21,136,568	0.96
2026-09-04	10.67	10.69	10.89	10.64	+0.00%	1,778,400	19,182,180	0.87
2026-09-03	10.98	10.69	11.03	10.68	-2.20%	2,178,200	23,515,536	1.07
2026-09-02	11.02	10.93	11.03	10.80	-0.82%	2,134,300	23,270,684	1.04
2026-09-01	10.91	11.02	11.12	10.91	+1.10%	1,923,800	21,218,700	0.94
2026-08-31	10.80	10.90	10.97	10.69	+0.83%	2,566,200	27,899,416	1.25
2026-08-28	10.72	10.81	10.96	10.51	+2.17%	3,491,900	37,516,108	1.71
2026-08-27	10.60	10.58	10.61	10.40	-0.47%	2,054,700	21,643,044	1.00
2026-08-26	10.57	10.63	10.66	10.50	+0.57%	1,442,000	15,278,753	0.71

需要全历史数据与程序化访问？查看醋化股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603968 获取全部历史日线。