XD松霖科

sh603992 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）

24.61

涨跌幅

+10.01%

成交量

19,493,200 股

成交额

454,397,888 元

换手率

4.40%

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	21.83	24.61	24.61	21.83	+10.01%	19,493,200	454,397,888	4.40
2026-10-13	20.93	22.37	22.68	20.28	+6.83%	18,665,300	405,059,168	4.21
2026-10-12	19.20	20.94	20.94	19.15	+9.98%	7,668,700	157,046,560	1.73
2026-10-09	19.02	19.04	19.15	18.40	+0.11%	3,638,300	68,292,792	0.82
2026-10-08	19.48	19.02	19.78	18.91	-1.91%	2,741,000	52,903,776	0.62
2026-09-30	19.31	19.39	19.58	19.30	+0.62%	1,680,800	32,704,196	0.38
2026-09-29	19.37	19.27	19.41	19.10	-0.52%	1,783,000	34,371,660	0.40
2026-09-28	20.07	19.37	20.07	19.21	-2.86%	3,037,900	59,386,840	0.69
2026-09-24	20.28	19.94	20.38	19.91	-1.77%	1,988,300	39,920,264	0.45
2026-09-23	20.38	20.30	20.50	20.13	-0.54%	2,241,700	45,608,408	0.51
2026-09-22	20.30	20.41	20.58	20.09	+1.34%	2,806,100	57,134,732	0.63
2026-09-21	20.13	20.14	20.38	20.00	+0.55%	3,315,000	67,019,252	0.75
2026-09-18	19.80	20.03	20.05	19.62	+2.04%	2,453,600	48,974,016	0.55
2026-09-17	19.50	19.63	19.75	19.30	+0.26%	1,985,300	38,791,896	0.45
2026-09-16	19.63	19.58	19.72	19.17	-0.71%	3,234,100	62,730,380	0.73
2026-09-15	19.24	19.72	19.91	19.14	+2.44%	4,030,500	79,162,936	0.91
2026-09-14	19.10	19.25	19.45	19.01	+0.42%	2,884,900	55,494,340	0.65
2026-09-11	19.66	19.17	19.66	18.89	-2.79%	3,408,700	65,164,184	0.77
2026-09-10	20.00	19.72	20.16	19.72	-1.45%	2,579,700	51,298,308	0.58
2026-09-09	20.10	20.01	20.25	19.90	-1.43%	3,220,100	64,602,776	0.73
2026-09-08	20.43	20.30	20.53	20.12	-0.59%	3,238,700	65,779,472	0.73
2026-09-07	20.74	20.42	20.96	20.28	-1.54%	5,119,300	105,187,648	1.16
2026-09-04	21.22	20.74	21.38	20.66	-1.61%	2,993,400	63,038,688	0.68
2026-09-03	21.13	21.08	21.23	20.90	+0.67%	2,811,700	59,301,644	0.63
2026-09-02	21.31	20.94	21.38	20.67	-2.42%	3,562,000	74,307,672	0.80
2026-09-01	21.80	21.46	21.88	21.28	-2.10%	4,158,000	89,523,176	0.94
2026-08-31	21.45	21.92	22.55	21.00	+2.86%	7,464,400	163,318,656	1.68
2026-08-28	21.23	21.31	21.70	21.17	+0.38%	3,074,500	65,802,432	0.69
2026-08-27	21.16	21.23	21.41	20.88	+0.24%	4,052,300	85,690,152	0.91
2026-08-26	21.56	21.18	21.57	21.04	-1.81%	3,901,100	82,961,152	0.88

需要全历史数据与程序化访问？查看 XD松霖科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603992 获取全部历史日线。