兆易创新
sh603986 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）
292.56
涨跌幅
-4.46%
成交量
22,928,600 股
成交额
6,833,833,472 元
换手率
3.42%
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 | 305.00 | 292.56 | 306.00 | 292.00 | -4.46% | 22,928,600 | 6,833,833,472 | 3.42 |
| 2026-10-13 | 297.03 | 306.22 | 311.11 | 292.66 | -1.49% | 31,154,700 | 9,387,899,904 | 4.64 |
| 2026-10-12 | 321.00 | 310.84 | 322.59 | 308.80 | -4.78% | 25,337,000 | 7,983,068,672 | 3.78 |
| 2026-10-09 | 325.00 | 326.46 | 329.50 | 311.42 | -2.37% | 33,451,200 | 10,756,244,480 | 4.99 |
| 2026-10-08 | 352.00 | 334.40 | 353.80 | 331.00 | -5.51% | 29,431,500 | 10,070,374,400 | 4.39 |
| 2026-09-30 | 369.75 | 353.90 | 370.00 | 351.28 | -3.72% | 24,237,700 | 8,647,212,032 | 3.61 |
| 2026-09-29 | 358.56 | 367.57 | 369.00 | 358.00 | +2.53% | 20,908,100 | 7,587,701,248 | 3.12 |
| 2026-09-28 | 380.00 | 358.51 | 380.00 | 357.14 | -6.58% | 28,493,600 | 10,407,944,192 | 4.25 |
| 2026-09-24 | 393.00 | 383.77 | 394.77 | 383.72 | -3.75% | 22,659,400 | 8,769,242,112 | 3.38 |
| 2026-09-23 | 406.30 | 398.72 | 408.06 | 397.44 | -0.84% | 26,195,700 | 10,521,759,744 | 3.91 |
| 2026-09-22 | 399.99 | 402.10 | 413.43 | 394.00 | +2.65% | 50,915,000 | 20,578,129,920 | 7.59 |
| 2026-09-21 | 396.00 | 391.71 | 403.23 | 388.13 | +0.91% | 32,898,600 | 12,984,764,416 | 4.91 |
| 2026-09-18 | 379.99 | 388.18 | 390.66 | 378.00 | +4.95% | 41,051,300 | 15,787,688,960 | 6.12 |
| 2026-09-17 | 370.06 | 369.88 | 377.23 | 365.34 | -0.87% | 23,486,600 | 8,714,996,736 | 3.50 |
| 2026-09-16 | 366.11 | 373.14 | 374.38 | 360.96 | +2.76% | 26,870,600 | 9,915,793,408 | 4.01 |
| 2026-09-15 | 356.87 | 363.11 | 371.66 | 356.00 | +1.75% | 29,317,900 | 10,693,625,856 | 4.37 |
| 2026-09-14 | 360.00 | 356.88 | 365.88 | 355.55 | -3.89% | 26,436,500 | 9,497,742,336 | 3.94 |
| 2026-09-11 | 371.80 | 371.32 | 373.99 | 363.00 | -2.45% | 29,230,900 | 10,785,934,336 | 4.36 |
| 2026-09-10 | 380.83 | 380.64 | 387.50 | 379.01 | -0.32% | 21,520,700 | 8,242,535,424 | 3.21 |
| 2026-09-09 | 390.00 | 381.87 | 392.87 | 380.00 | -1.06% | 22,904,600 | 8,816,384,000 | 3.41 |
| 2026-09-08 | 385.82 | 385.96 | 398.00 | 381.96 | +0.13% | 37,469,700 | 14,605,531,136 | 5.59 |
| 2026-09-07 | 382.81 | 385.44 | 386.26 | 380.30 | +3.65% | 34,965,500 | 13,412,084,736 | 5.21 |
| 2026-09-04 | 387.58 | 371.88 | 388.97 | 368.77 | -2.95% | 29,969,100 | 11,312,019,456 | 4.47 |
| 2026-09-03 | 393.11 | 383.20 | 393.89 | 380.19 | -1.46% | 23,856,600 | 9,199,220,736 | 3.56 |
| 2026-09-02 | 388.00 | 388.86 | 395.95 | 387.45 | -1.05% | 20,951,200 | 8,192,430,080 | 3.12 |
| 2026-09-01 | 406.00 | 393.00 | 406.01 | 391.54 | -3.20% | 25,655,000 | 10,164,177,920 | 3.83 |
| 2026-08-31 | 387.06 | 406.00 | 406.61 | 387.06 | +2.31% | 31,721,900 | 12,671,318,016 | 4.73 |
| 2026-08-28 | 406.95 | 396.82 | 410.53 | 396.50 | -3.50% | 35,251,900 | 14,208,865,280 | 5.26 |
| 2026-08-27 | 397.01 | 411.20 | 412.00 | 394.58 | +4.76% | 40,743,000 | 16,542,661,632 | 6.07 |
| 2026-08-26 | 399.00 | 392.50 | 399.00 | 384.88 | -0.76% | 28,462,800 | 11,159,257,088 | 4.24 |
需要全历史数据与程序化访问？
查看 兆易创新 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=sh603986 获取全部历史日线。