丸美生物

sh603983 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）

27.31

涨跌幅

-5.37%

成交量

2,052,900 股

成交额

57,133,512 元

换手率

0.51%

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	28.70	27.31	28.78	27.30	-5.37%	2,052,900	57,133,512	0.51
2026-10-13	28.65	28.86	28.94	27.65	+0.70%	2,130,700	60,332,496	0.53
2026-10-12	29.20	28.66	29.45	28.36	-1.51%	2,080,500	59,650,128	0.52
2026-10-09	28.93	29.10	29.42	27.96	+0.59%	3,607,300	103,215,248	0.90
2026-10-08	30.88	28.93	31.60	28.78	-6.25%	4,039,900	121,479,776	1.01
2026-09-30	30.43	30.86	31.60	30.43	+1.51%	3,264,200	101,315,584	0.81
2026-09-29	30.05	30.40	30.88	29.60	+1.00%	2,793,500	84,685,240	0.70
2026-09-28	31.59	30.10	32.05	29.92	-4.72%	4,053,300	124,209,600	1.01
2026-09-24	30.95	31.59	32.33	30.95	+1.64%	3,741,300	118,689,256	0.93
2026-09-23	32.03	31.08	32.20	30.64	-3.00%	4,792,200	150,422,352	1.20
2026-09-22	31.39	32.04	32.20	30.60	+4.13%	4,856,300	152,898,928	1.21
2026-09-21	29.15	30.77	31.26	28.80	+4.91%	6,182,200	186,984,880	1.54
2026-09-18	28.14	29.33	29.88	28.14	+3.75%	5,136,100	150,155,440	1.28
2026-09-17	28.28	28.27	28.65	27.75	+0.04%	3,753,900	105,870,248	0.94
2026-09-16	28.03	28.26	28.46	27.00	-0.18%	6,401,000	177,806,320	1.60
2026-09-15	31.62	28.31	31.68	28.31	-9.98%	8,762,300	252,913,888	2.19
2026-09-14	33.07	31.45	34.61	31.33	-4.58%	7,226,100	234,499,200	1.80
2026-09-11	34.30	32.96	34.30	32.24	-2.20%	4,228,500	139,265,888	1.05
2026-09-10	33.81	33.70	34.73	32.85	-0.33%	4,688,300	158,189,408	1.17
2026-09-09	34.30	33.81	34.34	33.60	-1.43%	4,077,300	138,550,176	1.02
2026-09-08	33.84	34.30	34.57	33.20	+0.62%	7,281,000	246,522,496	1.82
2026-09-07	33.45	34.09	34.67	33.00	+2.43%	6,319,400	215,584,720	1.58
2026-09-04	33.37	33.28	33.89	32.28	+1.43%	7,507,100	249,840,864	1.87
2026-09-03	30.90	32.81	33.50	30.40	+6.11%	10,353,600	333,864,288	2.58
2026-09-02	28.75	30.92	31.21	28.75	+6.36%	8,921,000	270,031,424	2.22
2026-09-01	28.56	29.07	29.26	28.19	+1.82%	3,833,800	109,826,288	0.96
2026-08-31	27.70	28.55	28.77	27.22	+2.15%	4,438,100	124,321,104	1.11
2026-08-28	27.08	27.95	28.09	26.89	+3.06%	3,658,000	100,996,560	0.91
2026-08-27	26.99	27.12	27.20	26.33	+1.19%	2,357,400	63,066,308	0.59
2026-08-26	26.38	26.80	27.16	26.33	+1.67%	2,410,300	64,531,936	0.60

需要全历史数据与程序化访问？查看丸美生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603983 获取全部历史日线。