众望布艺
sh605003 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）
23.60
涨跌幅
-4.07%
成交量
1,019,100 股
成交额
24,678,476 元
换手率
0.93%
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 | 24.82 | 23.60 | 25.07 | 23.55 | -4.07% | 1,019,100 | 24,678,476 | 0.93 |
| 2026-10-13 | 23.76 | 24.60 | 24.61 | 23.32 | +2.89% | 947,000 | 22,699,272 | 0.86 |
| 2026-10-12 | 24.57 | 23.91 | 24.57 | 23.68 | -2.41% | 832,700 | 20,041,936 | 0.76 |
| 2026-10-09 | 24.08 | 24.50 | 24.60 | 23.35 | +1.20% | 1,009,700 | 24,182,560 | 0.92 |
| 2026-10-08 | 24.50 | 24.21 | 24.60 | 23.97 | +0.00% | 917,300 | 22,256,608 | 0.83 |
| 2026-09-30 | 24.60 | 24.21 | 24.91 | 24.01 | -1.06% | 850,100 | 20,780,478 | 0.77 |
| 2026-09-29 | 24.28 | 24.47 | 25.15 | 24.28 | -1.57% | 908,300 | 22,341,144 | 0.83 |
| 2026-09-28 | 25.45 | 24.86 | 25.57 | 24.50 | -1.97% | 1,119,600 | 27,825,898 | 1.02 |
| 2026-09-24 | 24.63 | 25.36 | 26.00 | 24.63 | +1.85% | 1,431,500 | 36,363,220 | 1.30 |
| 2026-09-23 | 24.80 | 24.90 | 25.20 | 24.44 | +0.73% | 1,558,000 | 38,637,504 | 1.42 |
| 2026-09-22 | 24.37 | 24.72 | 25.67 | 24.12 | +1.48% | 1,650,900 | 40,781,256 | 1.50 |
| 2026-09-21 | 23.90 | 24.36 | 24.50 | 23.71 | +1.42% | 1,063,200 | 25,760,726 | 0.97 |
| 2026-09-18 | 23.50 | 24.02 | 24.83 | 23.45 | +3.00% | 1,556,300 | 37,786,872 | 1.41 |
| 2026-09-17 | 23.35 | 23.32 | 23.52 | 22.68 | -0.72% | 915,800 | 21,114,702 | 0.83 |
| 2026-09-16 | 23.46 | 23.49 | 23.65 | 22.72 | +2.13% | 563,000 | 13,144,144 | 0.51 |
| 2026-09-15 | 23.57 | 23.00 | 23.57 | 22.81 | -1.12% | 821,500 | 19,008,100 | 0.75 |
| 2026-09-14 | 23.37 | 23.26 | 23.67 | 23.00 | +0.04% | 1,040,600 | 24,359,908 | 0.95 |
| 2026-09-11 | 23.49 | 23.25 | 23.65 | 22.60 | -1.86% | 1,263,200 | 29,249,032 | 1.15 |
| 2026-09-10 | 23.97 | 23.69 | 24.46 | 23.57 | -1.29% | 1,499,800 | 36,043,960 | 1.36 |
| 2026-09-09 | 25.22 | 24.00 | 25.42 | 23.76 | -5.77% | 1,934,200 | 46,893,252 | 1.76 |
| 2026-09-08 | 23.84 | 25.47 | 25.71 | 23.65 | +6.21% | 2,549,400 | 63,675,664 | 2.32 |
| 2026-09-07 | 23.24 | 23.98 | 24.00 | 23.15 | +3.23% | 1,650,600 | 39,212,720 | 1.50 |
| 2026-09-04 | 23.70 | 23.23 | 23.71 | 23.11 | +0.04% | 1,503,100 | 35,158,876 | 1.37 |
| 2026-09-03 | 23.51 | 23.22 | 23.95 | 23.20 | -1.48% | 1,224,200 | 28,638,116 | 1.11 |
| 2026-09-02 | 23.73 | 23.57 | 23.73 | 23.02 | +0.55% | 1,318,400 | 30,878,528 | 1.20 |
| 2026-09-01 | 23.36 | 23.44 | 23.84 | 23.10 | +0.60% | 1,280,100 | 30,066,958 | 1.16 |
| 2026-08-31 | 23.23 | 23.30 | 23.65 | 22.81 | +0.26% | 1,234,600 | 28,666,164 | 1.12 |
| 2026-08-28 | 22.90 | 23.24 | 23.41 | 22.69 | +1.97% | 1,118,100 | 25,863,410 | 1.02 |
| 2026-08-27 | 22.50 | 22.79 | 22.98 | 22.40 | +0.62% | 964,200 | 21,886,340 | 0.88 |
| 2026-08-26 | 22.37 | 22.65 | 22.75 | 22.37 | +0.76% | 972,200 | 21,971,620 | 0.88 |
需要全历史数据与程序化访问？
查看 众望布艺 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=sh605003 获取全部历史日线。