控制台 登录/注册

XD方盛制

sh603998 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）
10.35
涨跌幅
-0.96%
成交量
6,618,500 股
成交额
68,820,328 元
换手率
1.51%
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 10.44 10.35 10.49 10.30 -0.96% 6,618,500 68,820,328 1.51
2026-10-13 10.33 10.45 10.50 10.26 +0.58% 8,110,900 84,319,000 1.85
2026-10-12 10.63 10.39 10.65 10.35 -2.26% 9,707,900 101,611,760 2.21
2026-10-09 10.24 10.63 10.68 10.22 +3.10% 15,677,800 164,747,216 3.57
2026-10-08 10.40 10.31 10.55 10.25 -0.48% 9,468,900 98,523,720 2.16
2026-09-30 10.25 10.36 10.41 10.25 +0.97% 6,771,400 70,224,456 1.54
2026-09-29 10.30 10.26 10.49 10.19 -0.97% 7,034,500 72,470,528 1.60
2026-09-28 10.29 10.36 10.51 10.24 +0.68% 6,698,000 69,244,952 1.53
2026-09-24 10.39 10.29 10.52 10.23 -1.53% 7,281,600 75,480,096 1.66
2026-09-23 10.46 10.45 10.56 10.43 -0.67% 6,443,600 67,542,808 1.47
2026-09-22 10.69 10.52 10.72 10.42 -1.77% 11,343,900 119,570,912 2.58
2026-09-21 10.47 10.71 10.73 10.41 +3.08% 13,067,100 138,778,976 2.98
2026-09-18 10.29 10.39 10.50 10.25 +1.56% 9,555,700 99,385,056 2.18
2026-09-17 10.22 10.23 10.35 10.17 -0.10% 5,811,200 59,585,592 1.32
2026-09-16 10.23 10.24 10.32 10.11 -0.10% 7,092,400 72,589,904 1.62
2026-09-15 10.45 10.25 10.45 10.24 -1.54% 5,267,700 54,190,764 1.20
2026-09-14 10.16 10.41 10.55 10.13 +2.36% 9,722,700 101,184,384 2.21
2026-09-11 10.44 10.17 10.45 10.15 -4.15% 6,818,600 69,766,304 1.55
2026-09-10 10.83 10.61 10.84 10.55 -2.12% 7,244,700 77,076,896 1.65
2026-09-09 10.96 10.84 10.98 10.79 -1.90% 8,227,600 89,434,824 1.87
2026-09-08 10.91 11.05 11.08 10.87 +1.19% 9,254,200 101,573,216 2.11
2026-09-07 10.75 10.92 11.00 10.75 +1.11% 9,454,500 103,158,136 2.15
2026-09-04 10.94 10.80 10.98 10.74 -1.46% 10,022,500 108,963,608 2.28
2026-09-03 11.24 10.96 11.24 10.88 -1.62% 13,025,200 143,067,424 2.97
2026-09-02 11.17 11.14 11.35 11.10 -0.80% 17,023,500 190,869,632 3.88
2026-09-01 10.98 11.23 11.30 10.90 +2.46% 23,592,400 263,525,904 5.37
2026-08-31 11.16 10.96 11.39 10.87 +4.38% 37,686,300 416,887,296 8.58
2026-08-28 10.30 10.50 10.71 10.18 +1.74% 15,938,400 167,092,528 3.63
2026-08-27 10.10 10.32 10.35 10.07 +1.47% 11,778,800 120,667,424 2.68
2026-08-26 10.02 10.17 10.32 10.02 +0.69% 12,305,900 125,266,416 2.80
需要全历史数据与程序化访问？ 查看 XD方盛制 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=sh603998 获取全部历史日线。