读者传媒
sh603999 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）
6.93
涨跌幅
-2.39%
成交量
20,619,000 股
成交额
145,806,880 元
换手率
3.58%
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 | 7.26 | 6.93 | 7.29 | 6.92 | -2.39% | 20,619,000 | 145,806,880 | 3.58 |
| 2026-10-13 | 6.90 | 7.10 | 7.10 | 6.73 | +1.14% | 24,385,500 | 169,048,848 | 4.23 |
| 2026-10-12 | 6.96 | 7.02 | 7.14 | 6.81 | +0.86% | 22,469,300 | 156,334,576 | 3.90 |
| 2026-10-09 | 6.63 | 6.96 | 7.00 | 6.39 | +5.45% | 21,008,200 | 140,773,792 | 3.65 |
| 2026-10-08 | 6.72 | 6.60 | 6.78 | 6.53 | -2.65% | 13,662,500 | 90,607,872 | 2.37 |
| 2026-09-30 | 6.69 | 6.78 | 7.25 | 6.65 | +1.95% | 27,633,500 | 190,449,856 | 4.80 |
| 2026-09-29 | 6.31 | 6.65 | 6.67 | 6.26 | +4.72% | 17,551,400 | 114,866,896 | 3.05 |
| 2026-09-28 | 6.47 | 6.35 | 6.62 | 6.30 | -2.76% | 17,653,500 | 113,283,616 | 3.06 |
| 2026-09-24 | 6.38 | 6.53 | 6.89 | 6.38 | +1.08% | 29,513,100 | 195,489,472 | 5.12 |
| 2026-09-23 | 6.70 | 6.46 | 6.77 | 6.41 | -5.28% | 22,825,800 | 149,179,760 | 3.96 |
| 2026-09-22 | 6.66 | 6.82 | 6.90 | 6.55 | +3.02% | 31,545,300 | 214,122,672 | 5.48 |
| 2026-09-21 | 6.66 | 6.62 | 6.75 | 6.40 | +1.07% | 22,079,500 | 145,598,352 | 3.83 |
| 2026-09-18 | 6.43 | 6.55 | 6.68 | 6.37 | +0.15% | 23,243,300 | 152,217,776 | 4.04 |
| 2026-09-17 | 6.46 | 6.54 | 6.58 | 6.31 | +2.35% | 24,309,200 | 157,898,848 | 4.22 |
| 2026-09-16 | 6.09 | 6.39 | 6.44 | 6.09 | +1.75% | 21,598,200 | 136,685,888 | 3.75 |
| 2026-09-15 | 6.41 | 6.28 | 6.60 | 6.28 | -2.03% | 28,055,900 | 179,903,200 | 4.87 |
| 2026-09-14 | 6.30 | 6.41 | 6.44 | 6.18 | -0.47% | 32,551,700 | 205,868,384 | 5.65 |
| 2026-09-11 | 6.21 | 6.44 | 6.48 | 5.98 | -0.62% | 43,611,900 | 271,961,856 | 7.57 |
| 2026-09-10 | 6.60 | 6.48 | 7.07 | 6.34 | -3.57% | 53,183,300 | 355,726,912 | 9.23 |
| 2026-09-09 | 7.28 | 6.72 | 7.28 | 6.61 | -7.82% | 66,618,800 | 457,589,248 | 11.57 |
| 2026-09-08 | 7.29 | 7.29 | 7.29 | 7.29 | +9.95% | 9,484,200 | 69,140,112 | 1.65 |
| 2026-09-07 | 5.98 | 6.63 | 6.63 | 5.98 | +9.95% | 22,592,400 | 144,016,944 | 3.92 |
| 2026-09-04 | 5.88 | 6.03 | 6.23 | 5.88 | +2.03% | 13,964,200 | 84,597,144 | 2.42 |
| 2026-09-03 | 5.90 | 5.91 | 6.07 | 5.84 | +0.85% | 13,456,400 | 80,070,400 | 2.34 |
| 2026-09-02 | 5.88 | 5.86 | 5.93 | 5.80 | -0.68% | 6,545,600 | 38,372,984 | 1.14 |
| 2026-09-01 | 5.76 | 5.90 | 6.00 | 5.76 | +1.55% | 8,289,000 | 48,976,752 | 1.44 |
| 2026-08-31 | 5.65 | 5.81 | 5.84 | 5.63 | +2.47% | 8,316,600 | 47,902,784 | 1.44 |
| 2026-08-28 | 5.60 | 5.67 | 5.68 | 5.57 | +1.43% | 4,801,300 | 27,068,560 | 0.83 |
| 2026-08-27 | 5.68 | 5.59 | 5.68 | 5.54 | -1.41% | 5,045,500 | 28,192,124 | 0.88 |
| 2026-08-26 | 5.70 | 5.67 | 5.74 | 5.66 | -0.70% | 4,050,600 | 23,054,794 | 0.70 |
需要全历史数据与程序化访问？
查看 读者传媒 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=sh603999 获取全部历史日线。