冠盛股份
sh605088 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）
20.52
涨跌幅
-4.78%
成交量
7,629,600 股
成交额
159,087,408 元
换手率
3.79%
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 | 21.45 | 20.52 | 21.53 | 20.50 | -4.78% | 7,629,600 | 159,087,408 | 3.79 |
| 2026-10-13 | 21.42 | 21.55 | 21.90 | 20.72 | -1.55% | 8,381,100 | 178,382,384 | 4.17 |
| 2026-10-12 | 21.77 | 21.89 | 22.83 | 21.68 | -0.73% | 7,846,600 | 173,570,656 | 3.90 |
| 2026-10-09 | 23.60 | 22.05 | 23.60 | 21.32 | -6.92% | 14,429,000 | 315,517,280 | 7.17 |
| 2026-10-08 | 23.35 | 23.69 | 23.98 | 22.88 | +1.54% | 8,253,500 | 193,855,584 | 4.10 |
| 2026-09-30 | 23.99 | 23.33 | 24.19 | 23.07 | -1.77% | 9,031,100 | 212,397,920 | 4.49 |
| 2026-09-29 | 24.10 | 23.75 | 24.70 | 23.50 | -2.82% | 9,940,500 | 237,297,664 | 4.94 |
| 2026-09-28 | 24.14 | 24.44 | 25.40 | 23.88 | -0.65% | 12,600,200 | 311,146,752 | 6.26 |
| 2026-09-24 | 25.10 | 24.60 | 25.40 | 24.05 | -5.06% | 16,280,600 | 398,657,760 | 8.09 |
| 2026-09-23 | 24.85 | 25.91 | 27.07 | 24.40 | +5.28% | 26,354,900 | 675,847,872 | 13.10 |
| 2026-09-22 | 24.55 | 24.61 | 24.98 | 24.18 | +0.29% | 13,491,600 | 331,467,264 | 6.71 |
| 2026-09-21 | 24.17 | 24.54 | 24.78 | 23.75 | +1.40% | 14,685,900 | 359,236,704 | 7.30 |
| 2026-09-18 | 25.33 | 24.20 | 26.13 | 24.06 | +0.12% | 24,638,200 | 607,528,896 | 12.25 |
| 2026-09-17 | 22.01 | 24.17 | 24.17 | 21.81 | +10.01% | 16,766,800 | 386,747,968 | 8.33 |
| 2026-09-16 | 22.02 | 21.97 | 22.16 | 21.56 | +0.05% | 9,788,000 | 214,326,528 | 4.87 |
| 2026-09-15 | 22.74 | 21.96 | 22.96 | 21.93 | -3.43% | 13,598,900 | 303,469,376 | 6.76 |
| 2026-09-14 | 23.01 | 22.74 | 23.99 | 22.59 | +1.16% | 23,637,600 | 546,901,504 | 11.75 |
| 2026-09-11 | 20.02 | 22.48 | 22.48 | 20.01 | +9.98% | 15,401,700 | 336,232,320 | 7.66 |
| 2026-09-10 | 21.21 | 20.44 | 21.23 | 20.38 | -4.66% | 9,532,900 | 196,354,272 | 4.74 |
| 2026-09-09 | 21.88 | 21.44 | 21.89 | 21.30 | -1.97% | 8,951,000 | 192,082,624 | 4.45 |
| 2026-09-08 | 22.06 | 21.87 | 22.14 | 21.53 | -0.46% | 10,903,200 | 238,136,272 | 5.42 |
| 2026-09-07 | 22.57 | 21.97 | 23.19 | 21.87 | -3.51% | 17,806,900 | 395,369,344 | 8.85 |
| 2026-09-04 | 23.01 | 22.77 | 24.02 | 22.37 | +4.26% | 27,153,700 | 635,972,160 | 13.50 |
| 2026-09-03 | 19.86 | 21.84 | 21.84 | 19.86 | +10.03% | 8,834,400 | 189,428,800 | 4.39 |
| 2026-09-02 | 19.83 | 19.85 | 19.99 | 19.44 | -0.55% | 3,312,200 | 65,162,064 | 1.65 |
| 2026-09-01 | 20.28 | 19.96 | 20.41 | 19.93 | -1.72% | 3,902,400 | 78,544,608 | 1.94 |
| 2026-08-31 | 20.24 | 20.31 | 20.36 | 19.96 | +0.35% | 2,772,300 | 55,887,404 | 1.38 |
| 2026-08-28 | 20.33 | 20.24 | 20.64 | 20.20 | -0.59% | 2,737,700 | 55,763,660 | 1.36 |
| 2026-08-27 | 20.38 | 20.36 | 20.40 | 19.90 | +0.10% | 3,488,900 | 70,551,832 | 1.73 |
| 2026-08-26 | 20.10 | 20.34 | 20.65 | 20.07 | +0.05% | 3,753,000 | 76,443,568 | 1.87 |
需要全历史数据与程序化访问？
查看 冠盛股份 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=sh605088 获取全部历史日线。