正川股份

sh603976 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）

32.38

涨跌幅

+0.00%

成交量

5,988,600 股

成交额

196,121,888 元

换手率

3.49%

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	32.00	32.38	33.75	31.55	+0.00%	5,988,600	196,121,888	3.49
2026-10-13	30.31	32.38	33.16	29.60	+5.03%	6,579,600	206,859,392	3.83
2026-10-12	29.44	30.83	31.13	29.12	+4.05%	4,400,900	133,682,608	2.56
2026-10-09	29.84	29.63	29.84	28.02	+1.30%	3,402,100	98,256,576	1.98
2026-10-08	29.59	29.25	30.18	28.80	-1.15%	2,859,300	83,873,872	1.67
2026-09-30	30.12	29.59	30.48	29.55	-1.04%	2,552,700	76,233,856	1.49
2026-09-29	29.59	29.90	30.28	29.18	+1.01%	2,653,700	79,335,496	1.55
2026-09-28	31.30	29.60	31.49	29.57	-5.43%	3,548,600	106,715,064	2.07
2026-09-24	33.00	31.30	34.01	31.17	-4.86%	4,779,400	154,601,008	2.79
2026-09-23	31.94	32.90	33.30	31.10	+2.62%	6,012,400	194,075,296	3.50
2026-09-22	32.28	32.06	33.32	31.25	+0.06%	7,750,400	250,482,544	4.52
2026-09-21	30.50	32.04	32.28	30.40	+5.78%	5,929,300	188,156,496	3.46
2026-09-18	29.22	30.29	30.76	29.00	+4.41%	5,546,500	167,020,848	3.23
2026-09-17	28.86	29.01	29.30	28.28	+0.48%	3,984,000	115,126,488	2.32
2026-09-16	28.54	28.87	29.25	27.80	+0.94%	5,071,900	144,329,968	2.96
2026-09-15	29.90	28.60	30.17	28.58	-2.92%	4,161,200	121,793,512	2.42
2026-09-14	29.55	29.46	30.20	29.00	-1.31%	4,101,200	120,952,064	2.39
2026-09-11	31.37	29.85	31.43	29.70	-5.03%	6,482,700	196,268,224	3.78
2026-09-10	34.00	31.43	34.16	31.32	-8.26%	9,168,500	297,603,456	5.34
2026-09-09	35.19	34.26	35.68	33.95	-4.03%	8,792,200	303,577,792	5.12
2026-09-08	36.10	35.70	37.18	35.10	+0.88%	11,824,300	427,901,216	6.89
2026-09-07	36.06	35.39	36.06	32.24	-1.20%	12,928,100	438,523,552	7.53
2026-09-04	34.45	35.82	35.99	34.21	+3.98%	10,097,700	357,647,104	5.88
2026-09-03	32.46	34.45	34.99	32.46	+6.16%	9,371,600	321,600,000	5.46
2026-09-02	31.37	32.45	33.88	31.10	+3.21%	9,322,500	303,161,856	5.43
2026-09-01	30.34	31.44	31.74	30.34	+3.25%	6,877,600	213,377,664	4.01
2026-08-31	29.05	30.45	30.60	28.51	+4.42%	7,033,500	211,925,664	4.10
2026-08-28	28.50	29.16	29.95	28.30	+1.32%	4,951,000	145,124,816	2.88
2026-08-27	27.71	28.78	28.98	27.66	+3.04%	3,975,800	113,225,872	2.32
2026-08-26	28.18	27.93	28.40	27.44	-0.89%	2,432,500	67,954,128	1.42

需要全历史数据与程序化访问？查看正川股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603976 获取全部历史日线。