泉峰汽车
sh603982 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）
6.31
涨跌幅
-2.62%
成交量
9,572,200 股
成交额
61,394,920 元
换手率
2.82%
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 | 6.47 | 6.31 | 6.56 | 6.28 | -2.62% | 9,572,200 | 61,394,920 | 2.82 |
| 2026-10-13 | 6.44 | 6.48 | 6.54 | 6.20 | +0.62% | 10,091,200 | 64,346,748 | 2.97 |
| 2026-10-12 | 6.66 | 6.44 | 6.68 | 6.42 | -2.87% | 8,873,500 | 57,527,688 | 2.61 |
| 2026-10-09 | 6.68 | 6.63 | 6.71 | 6.40 | -1.63% | 18,034,300 | 117,816,216 | 5.31 |
| 2026-10-08 | 6.59 | 6.74 | 6.87 | 6.51 | -0.44% | 28,644,200 | 192,283,872 | 8.44 |
| 2026-09-30 | 6.48 | 6.77 | 7.13 | 6.40 | +4.48% | 34,228,600 | 237,141,344 | 10.08 |
| 2026-09-29 | 6.33 | 6.48 | 6.50 | 6.27 | +2.37% | 5,009,000 | 32,289,050 | 1.48 |
| 2026-09-28 | 6.40 | 6.33 | 6.40 | 6.26 | +0.00% | 4,556,700 | 28,791,908 | 1.34 |
| 2026-09-24 | 6.31 | 6.33 | 6.42 | 6.28 | +0.00% | 4,163,500 | 26,506,628 | 1.23 |
| 2026-09-23 | 6.26 | 6.33 | 6.47 | 6.25 | +0.64% | 4,478,100 | 28,415,608 | 1.32 |
| 2026-09-22 | 6.29 | 6.29 | 6.39 | 6.26 | -0.16% | 3,765,300 | 23,737,556 | 1.11 |
| 2026-09-21 | 6.21 | 6.30 | 6.36 | 6.21 | +1.45% | 4,780,200 | 30,155,958 | 1.41 |
| 2026-09-18 | 6.28 | 6.21 | 6.35 | 6.18 | -1.90% | 7,108,900 | 44,447,820 | 2.09 |
| 2026-09-17 | 6.07 | 6.33 | 6.34 | 6.00 | +4.80% | 7,562,200 | 46,865,496 | 2.23 |
| 2026-09-16 | 5.96 | 6.04 | 6.07 | 5.93 | +0.83% | 4,973,800 | 29,949,580 | 1.46 |
| 2026-09-15 | 6.33 | 5.99 | 6.42 | 5.96 | -4.16% | 9,091,200 | 55,710,704 | 2.68 |
| 2026-09-14 | 6.12 | 6.25 | 6.65 | 6.03 | +2.63% | 12,888,100 | 81,465,200 | 3.80 |
| 2026-09-11 | 6.25 | 6.09 | 6.25 | 6.00 | -2.09% | 4,718,800 | 28,698,204 | 1.39 |
| 2026-09-10 | 6.32 | 6.22 | 6.35 | 6.20 | -1.89% | 3,857,400 | 24,105,616 | 1.14 |
| 2026-09-09 | 6.37 | 6.34 | 6.42 | 6.31 | -0.78% | 3,408,900 | 21,680,364 | 1.00 |
| 2026-09-08 | 6.30 | 6.39 | 6.41 | 6.30 | +1.27% | 3,861,200 | 24,516,216 | 1.14 |
| 2026-09-07 | 6.32 | 6.31 | 6.36 | 6.23 | +0.32% | 4,318,700 | 27,240,320 | 1.27 |
| 2026-09-04 | 6.31 | 6.29 | 6.54 | 6.25 | +0.32% | 6,018,700 | 38,246,816 | 1.77 |
| 2026-09-03 | 6.40 | 6.27 | 6.45 | 6.27 | -1.42% | 4,292,200 | 27,183,608 | 1.26 |
| 2026-09-02 | 6.37 | 6.36 | 6.41 | 6.26 | +0.00% | 3,877,400 | 24,559,236 | 1.14 |
| 2026-09-01 | 6.32 | 6.36 | 6.42 | 6.30 | +0.47% | 4,288,400 | 27,357,684 | 1.26 |
| 2026-08-31 | 6.18 | 6.33 | 6.36 | 6.17 | +0.80% | 4,701,100 | 29,509,336 | 1.38 |
| 2026-08-28 | 6.26 | 6.28 | 6.31 | 6.14 | +1.45% | 5,053,800 | 31,583,178 | 1.49 |
| 2026-08-27 | 6.19 | 6.19 | 6.23 | 6.12 | -0.16% | 3,354,300 | 20,734,188 | 0.99 |
| 2026-08-26 | 6.21 | 6.20 | 6.25 | 6.13 | -0.32% | 3,410,100 | 21,122,740 | 1.00 |
需要全历史数据与程序化访问？
查看 泉峰汽车 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=sh603982 获取全部历史日线。