甬金股份
sh603995 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）
25.30
涨跌幅
-0.51%
成交量
4,170,900 股
成交额
104,978,192 元
换手率
1.15%
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 | 25.08 | 25.30 | 25.56 | 24.88 | -0.51% | 4,170,900 | 104,978,192 | 1.15 |
| 2026-10-13 | 25.17 | 25.43 | 25.45 | 24.48 | +0.51% | 3,627,200 | 90,805,920 | 1.00 |
| 2026-10-12 | 25.03 | 25.30 | 25.48 | 24.68 | +1.08% | 4,286,400 | 107,919,968 | 1.18 |
| 2026-10-09 | 25.25 | 25.03 | 25.42 | 24.00 | -0.87% | 5,357,000 | 132,323,576 | 1.47 |
| 2026-10-08 | 25.60 | 25.25 | 26.13 | 24.89 | -1.44% | 4,566,800 | 115,840,976 | 1.26 |
| 2026-09-30 | 25.27 | 25.62 | 25.85 | 25.17 | +1.39% | 2,906,900 | 74,432,208 | 0.80 |
| 2026-09-29 | 25.09 | 25.27 | 25.37 | 24.81 | +0.88% | 2,319,100 | 58,266,416 | 0.64 |
| 2026-09-28 | 25.36 | 25.05 | 25.79 | 24.99 | -1.07% | 3,992,300 | 100,919,192 | 1.10 |
| 2026-09-24 | 25.62 | 25.32 | 25.65 | 25.14 | -1.48% | 3,061,900 | 77,808,192 | 0.84 |
| 2026-09-23 | 25.95 | 25.70 | 26.32 | 25.63 | -0.96% | 3,159,000 | 81,985,184 | 0.87 |
| 2026-09-22 | 26.55 | 25.95 | 26.75 | 25.90 | -2.70% | 4,252,900 | 111,207,856 | 1.17 |
| 2026-09-21 | 25.94 | 26.67 | 26.72 | 25.80 | +2.42% | 5,483,700 | 144,930,800 | 1.51 |
| 2026-09-18 | 25.57 | 26.04 | 26.49 | 25.40 | +2.44% | 5,184,400 | 134,742,576 | 1.43 |
| 2026-09-17 | 25.00 | 25.42 | 25.66 | 24.88 | +1.19% | 3,789,300 | 96,053,672 | 1.04 |
| 2026-09-16 | 24.80 | 25.12 | 25.38 | 24.44 | +0.36% | 4,563,100 | 114,349,304 | 1.25 |
| 2026-09-15 | 24.68 | 25.03 | 25.41 | 24.45 | +1.46% | 4,781,000 | 119,666,128 | 1.31 |
| 2026-09-14 | 23.85 | 24.67 | 24.87 | 23.48 | +4.27% | 6,012,600 | 146,921,408 | 1.65 |
| 2026-09-11 | 23.84 | 23.66 | 24.00 | 23.31 | -1.58% | 3,475,300 | 81,983,752 | 0.96 |
| 2026-09-10 | 24.26 | 24.04 | 24.55 | 23.98 | -1.60% | 2,719,200 | 65,797,952 | 0.75 |
| 2026-09-09 | 24.24 | 24.43 | 24.98 | 24.03 | +0.53% | 3,296,200 | 80,584,992 | 0.91 |
| 2026-09-08 | 23.87 | 24.30 | 24.53 | 23.58 | +1.97% | 5,141,200 | 123,861,896 | 1.41 |
| 2026-09-07 | 25.04 | 23.83 | 25.10 | 23.73 | -3.64% | 6,879,300 | 166,293,296 | 1.89 |
| 2026-09-04 | 25.40 | 24.73 | 25.79 | 24.56 | -2.41% | 4,634,800 | 116,351,576 | 1.27 |
| 2026-09-03 | 25.43 | 25.34 | 25.96 | 25.27 | +0.16% | 3,245,600 | 82,899,720 | 0.89 |
| 2026-09-02 | 25.20 | 25.30 | 25.50 | 24.63 | -0.20% | 4,226,800 | 106,064,720 | 1.16 |
| 2026-09-01 | 25.38 | 25.35 | 25.58 | 24.90 | +0.40% | 5,165,500 | 130,356,216 | 1.42 |
| 2026-08-31 | 24.86 | 25.25 | 25.33 | 24.71 | +0.28% | 4,329,100 | 108,673,048 | 1.19 |
| 2026-08-28 | 25.02 | 25.18 | 25.38 | 24.67 | +0.32% | 5,446,000 | 136,261,808 | 1.50 |
| 2026-08-27 | 24.44 | 25.10 | 25.30 | 24.11 | +2.28% | 5,511,300 | 136,415,008 | 1.52 |
| 2026-08-26 | 24.70 | 24.54 | 24.79 | 24.14 | +0.29% | 4,027,100 | 98,508,744 | 1.11 |
需要全历史数据与程序化访问？
查看 甬金股份 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=sh603995 获取全部历史日线。