领先股份
sh603991 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）
158.32
涨跌幅
+1.27%
成交量
2,307,100 股
成交额
370,560,224 元
换手率
2.58%
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 | 157.88 | 158.32 | 165.18 | 156.18 | +1.27% | 2,307,100 | 370,560,224 | 2.58 |
| 2026-10-13 | 156.00 | 156.33 | 159.61 | 153.51 | -2.26% | 2,720,100 | 425,782,176 | 3.04 |
| 2026-10-12 | 163.03 | 159.95 | 164.80 | 159.50 | -1.88% | 1,566,600 | 253,061,088 | 1.75 |
| 2026-10-09 | 164.19 | 163.02 | 164.80 | 154.09 | -0.57% | 3,015,600 | 481,681,120 | 3.37 |
| 2026-10-08 | 167.48 | 163.96 | 170.34 | 162.43 | -1.12% | 2,158,300 | 358,870,880 | 2.41 |
| 2026-09-30 | 170.00 | 165.82 | 170.88 | 165.53 | -2.00% | 2,612,600 | 437,969,728 | 2.92 |
| 2026-09-29 | 174.58 | 169.20 | 175.95 | 168.02 | -1.63% | 2,829,400 | 482,655,904 | 3.16 |
| 2026-09-28 | 174.88 | 172.00 | 175.50 | 167.68 | -2.21% | 4,129,700 | 706,806,336 | 4.61 |
| 2026-09-24 | 188.38 | 175.89 | 188.90 | 172.56 | -5.22% | 6,174,400 | 1,093,343,872 | 6.90 |
| 2026-09-23 | 169.51 | 185.57 | 185.57 | 165.71 | +10.00% | 5,369,800 | 959,033,600 | 6.00 |
| 2026-09-22 | 175.50 | 168.70 | 177.19 | 167.00 | -3.94% | 5,105,400 | 873,482,624 | 5.70 |
| 2026-09-21 | 180.07 | 175.62 | 180.99 | 175.36 | -2.34% | 3,563,900 | 634,134,784 | 3.98 |
| 2026-09-18 | 181.84 | 179.82 | 183.67 | 177.60 | +0.45% | 3,175,500 | 570,445,248 | 3.55 |
| 2026-09-17 | 181.00 | 179.02 | 184.30 | 177.88 | -1.76% | 3,346,400 | 604,001,920 | 3.74 |
| 2026-09-16 | 178.47 | 182.22 | 185.50 | 178.47 | +2.20% | 3,101,800 | 566,736,320 | 3.46 |
| 2026-09-15 | 179.49 | 178.30 | 182.50 | 176.50 | +0.33% | 2,748,400 | 492,674,752 | 3.07 |
| 2026-09-14 | 175.12 | 177.72 | 182.00 | 171.00 | +0.66% | 3,778,900 | 669,206,656 | 4.22 |
| 2026-09-11 | 175.99 | 176.55 | 180.74 | 172.80 | -0.07% | 4,216,700 | 743,029,824 | 4.71 |
| 2026-09-10 | 179.64 | 176.68 | 183.91 | 176.07 | -2.06% | 3,653,000 | 659,256,448 | 4.08 |
| 2026-09-09 | 177.42 | 180.40 | 183.79 | 174.05 | +1.68% | 4,558,100 | 816,201,088 | 5.09 |
| 2026-09-08 | 167.18 | 177.42 | 182.37 | 167.12 | +6.01% | 6,141,500 | 1,084,061,440 | 6.86 |
| 2026-09-07 | 159.60 | 167.36 | 167.97 | 157.60 | +4.86% | 5,603,300 | 914,888,448 | 6.26 |
| 2026-09-04 | 147.80 | 159.60 | 162.07 | 147.80 | +8.32% | 7,273,400 | 1,169,179,136 | 8.12 |
| 2026-09-03 | 147.50 | 147.34 | 150.52 | 145.08 | +1.09% | 3,218,600 | 474,460,992 | 3.59 |
| 2026-09-02 | 142.50 | 145.75 | 147.13 | 140.65 | +1.65% | 2,820,800 | 407,191,136 | 3.15 |
| 2026-09-01 | 141.99 | 143.39 | 144.40 | 136.55 | +1.98% | 3,436,300 | 483,057,504 | 3.84 |
| 2026-08-31 | 131.09 | 140.61 | 140.95 | 130.01 | +4.70% | 2,687,200 | 369,801,984 | 3.00 |
| 2026-08-28 | 137.00 | 134.30 | 140.33 | 134.22 | -2.05% | 2,047,800 | 280,827,104 | 2.29 |
| 2026-08-27 | 133.50 | 137.11 | 137.55 | 132.42 | +3.03% | 2,460,700 | 333,690,528 | 2.75 |
| 2026-08-26 | 137.18 | 133.08 | 138.53 | 131.77 | -1.05% | 1,750,200 | 234,636,416 | 1.95 |
需要全历史数据与程序化访问？
查看 领先股份 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=sh603991 获取全部历史日线。