继峰股份

sh603997 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）

11.36

涨跌幅

-3.07%

成交量

50,738,200 股

成交额

583,151,040 元

换手率

3.99%

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	11.72	11.36	11.88	11.21	-3.07%	50,738,200	583,151,040	3.99
2026-10-13	12.85	11.72	12.85	11.71	-9.92%	50,699,800	600,802,944	3.98
2026-10-12	13.36	13.01	13.39	12.90	-2.91%	14,712,600	192,874,032	1.16
2026-10-09	13.40	13.40	13.58	13.32	-0.52%	16,557,400	222,605,536	1.30
2026-10-08	13.79	13.47	14.18	13.35	-1.32%	22,581,300	309,600,224	1.77
2026-09-30	13.69	13.65	13.85	13.45	+0.00%	14,750,800	202,101,008	1.16
2026-09-29	13.53	13.65	13.84	13.43	+0.00%	13,041,300	178,082,432	1.02
2026-09-28	14.13	13.65	14.30	13.48	-3.33%	32,509,600	445,253,024	2.56
2026-09-24	14.36	14.12	14.48	14.04	-1.47%	25,753,800	367,037,376	2.02
2026-09-23	14.29	14.33	14.42	13.83	+1.56%	29,426,700	418,205,184	2.31
2026-09-22	13.81	14.11	14.46	13.70	+2.69%	53,546,300	753,954,496	4.21
2026-09-21	12.80	13.74	13.83	12.78	+9.31%	59,966,500	809,154,048	4.71
2026-09-18	12.41	12.57	12.60	12.22	+1.78%	20,928,500	260,994,496	1.65
2026-09-17	11.68	12.35	12.48	11.62	+5.74%	30,926,800	377,944,160	2.43
2026-09-16	11.61	11.68	11.88	11.50	+0.17%	11,760,000	137,670,640	0.92
2026-09-15	11.89	11.66	12.00	11.62	-1.93%	12,602,800	148,487,168	0.99
2026-09-14	11.71	11.89	11.93	11.66	+1.02%	11,400,400	134,824,192	0.90
2026-09-11	12.14	11.77	12.15	11.64	-3.52%	17,047,200	201,229,632	1.34
2026-09-10	12.26	12.20	12.42	12.12	-0.81%	12,612,300	154,627,456	0.99
2026-09-09	12.28	12.30	12.43	12.05	+0.08%	22,135,100	271,894,080	1.74
2026-09-08	11.74	12.29	12.36	11.44	+4.60%	49,596,800	590,296,640	3.90
2026-09-07	11.44	11.75	11.80	11.35	+2.80%	20,782,800	242,100,112	1.63
2026-09-04	11.60	11.43	11.69	11.37	-1.21%	16,592,500	190,877,088	1.30
2026-09-03	11.26	11.57	11.75	11.22	+2.75%	26,408,700	306,111,488	2.08
2026-09-02	11.22	11.26	11.27	11.01	-0.27%	14,591,000	162,595,056	1.15
2026-09-01	11.40	11.29	11.52	11.26	-1.05%	24,031,100	272,992,928	1.89
2026-08-31	11.46	11.41	11.48	11.33	-0.35%	11,317,900	128,970,776	0.89
2026-08-28	11.41	11.45	11.56	11.35	+0.35%	14,643,600	167,868,624	1.15
2026-08-27	11.40	11.41	11.47	11.33	+0.00%	10,830,500	123,431,592	0.85
2026-08-26	11.47	11.41	11.49	11.32	-0.35%	10,863,500	124,111,488	0.85

需要全历史数据与程序化访问？查看继峰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603997 获取全部历史日线。