国泰集团

sh603977 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）

10.34

涨跌幅

-1.43%

成交量

3,041,500 股

成交额

31,694,494 元

换手率

0.49%

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	10.46	10.34	10.49	10.33	-1.43%	3,041,500	31,694,494	0.49
2026-10-13	10.33	10.49	10.56	10.22	+0.67%	4,181,800	43,426,040	0.67
2026-10-12	10.57	10.42	10.70	10.41	-1.70%	3,134,900	33,022,844	0.50
2026-10-09	10.51	10.60	10.64	10.27	+1.15%	6,101,800	63,727,620	0.98
2026-10-08	10.56	10.48	10.68	10.40	-0.85%	5,121,700	54,044,396	0.82
2026-09-30	10.71	10.57	10.76	10.51	-0.94%	4,967,100	52,640,752	0.80
2026-09-29	10.75	10.67	10.90	10.65	-1.20%	3,993,900	42,945,044	0.64
2026-09-28	11.10	10.80	11.11	10.73	-2.70%	5,141,800	55,716,520	0.83
2026-09-24	11.25	11.10	11.28	11.08	-1.42%	4,165,900	46,408,732	0.67
2026-09-23	11.40	11.26	11.42	11.25	-1.49%	3,129,500	35,426,556	0.50
2026-09-22	11.66	11.43	11.66	11.37	-0.78%	4,631,700	53,109,872	0.75
2026-09-21	11.32	11.52	11.61	11.31	+1.50%	5,721,900	65,824,968	0.92
2026-09-18	11.28	11.35	11.49	11.22	+1.43%	4,568,500	51,908,112	0.74
2026-09-17	11.33	11.19	11.43	11.15	-1.93%	4,194,400	47,241,444	0.68
2026-09-16	11.22	11.41	11.42	11.18	+1.51%	3,485,600	39,457,132	0.56
2026-09-15	11.44	11.24	11.48	11.23	-1.66%	5,584,400	63,359,832	0.90
2026-09-14	11.50	11.43	11.54	11.32	-0.87%	5,697,900	65,085,736	0.92
2026-09-11	11.72	11.53	11.72	11.40	-2.29%	6,339,300	73,018,448	1.02
2026-09-10	12.05	11.80	12.05	11.79	-2.24%	5,848,900	69,362,224	0.94
2026-09-09	12.00	12.07	12.12	11.91	+0.67%	8,498,400	102,237,856	1.37
2026-09-08	11.71	11.99	12.02	11.71	+1.96%	9,163,700	109,180,128	1.48
2026-09-07	11.85	11.76	11.89	11.62	-0.34%	6,160,500	72,520,816	0.99
2026-09-04	11.90	11.80	11.94	11.69	-0.59%	7,743,200	91,712,320	1.25
2026-09-03	11.62	11.87	12.07	11.56	+2.15%	11,585,100	136,607,296	1.86
2026-09-02	11.51	11.62	11.67	11.24	+0.35%	8,921,100	102,558,464	1.44
2026-09-01	11.58	11.58	11.66	11.51	+0.35%	5,372,100	62,189,320	0.86
2026-08-31	11.55	11.54	11.72	11.44	-1.54%	6,801,200	78,468,824	1.09
2026-08-28	11.80	11.72	11.82	11.65	-0.09%	5,772,800	67,764,736	0.93
2026-08-27	11.59	11.73	11.81	11.47	+1.65%	6,973,300	81,349,616	1.12
2026-08-26	11.49	11.54	11.70	11.45	+0.26%	5,722,000	66,278,120	0.92

需要全历史数据与程序化访问？查看国泰集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603977 获取全部历史日线。