确成股份

sh605183 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）

15.83

涨跌幅

-3.00%

成交量

1,989,000 股

成交额

31,788,276 元

换手率

0.48%

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	16.34	15.83	16.34	15.78	-3.00%	1,989,000	31,788,276	0.48
2026-10-13	16.16	16.32	16.49	15.90	+0.00%	1,870,800	30,355,176	0.45
2026-10-12	16.55	16.32	16.89	16.30	-1.63%	1,911,100	31,607,620	0.46
2026-10-09	16.41	16.59	16.65	16.22	+0.97%	1,621,400	26,682,892	0.39
2026-10-08	16.41	16.43	16.66	16.20	+0.18%	1,621,900	26,584,112	0.39
2026-09-30	16.45	16.40	16.61	16.15	-0.30%	2,411,900	39,508,144	0.58
2026-09-29	16.49	16.45	16.56	16.18	+1.29%	1,228,500	20,187,998	0.30
2026-09-28	16.52	16.24	16.67	16.10	-1.64%	1,689,000	27,441,774	0.41
2026-09-24	16.40	16.51	16.80	16.35	+0.30%	1,913,200	31,666,770	0.46
2026-09-23	16.26	16.46	16.60	16.12	+1.23%	1,797,700	29,608,904	0.44
2026-09-22	16.55	16.26	16.58	16.21	-1.57%	1,687,700	27,563,834	0.41
2026-09-21	16.08	16.52	16.70	16.03	+2.74%	2,914,900	47,981,160	0.71
2026-09-18	15.58	16.08	16.20	15.58	+2.62%	2,972,800	47,342,600	0.72
2026-09-17	15.56	15.67	15.93	15.49	-0.95%	2,708,100	42,357,940	0.66
2026-09-16	15.97	15.82	16.25	15.74	+0.19%	3,395,600	54,248,400	0.82
2026-09-15	16.08	15.79	16.08	15.70	-1.93%	1,458,700	23,081,700	0.35
2026-09-14	15.68	16.10	16.24	15.68	+1.51%	2,670,300	42,814,160	0.65
2026-09-11	15.62	15.86	15.97	15.32	+0.63%	3,024,600	47,349,632	0.73
2026-09-10	16.20	15.76	16.20	15.76	-3.19%	2,102,800	33,507,504	0.51
2026-09-09	16.64	16.28	16.64	16.08	-1.93%	3,079,700	50,174,276	0.75
2026-09-08	15.89	16.60	16.79	15.84	+4.73%	5,255,900	86,167,536	1.27
2026-09-07	15.73	15.85	15.99	15.47	+1.73%	2,724,000	42,855,040	0.66
2026-09-04	15.59	15.58	15.83	15.47	+0.06%	1,918,500	30,082,650	0.47
2026-09-03	15.83	15.57	15.90	15.51	-1.64%	2,513,000	39,377,752	0.61
2026-09-02	15.61	15.83	16.00	15.33	+1.28%	4,316,500	68,187,472	1.05
2026-09-01	15.01	15.63	15.84	14.95	+3.85%	5,116,100	79,576,760	1.24
2026-08-31	15.11	15.05	15.16	14.91	-0.40%	2,071,800	31,168,008	0.50
2026-08-28	14.91	15.11	15.15	14.80	+0.87%	2,842,900	42,743,476	0.69
2026-08-27	14.92	14.98	15.08	14.70	-0.47%	3,421,300	51,089,456	0.83
2026-08-26	14.41	15.05	15.38	14.41	+5.61%	7,874,000	118,735,760	1.91

需要全历史数据与程序化访问？查看确成股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605183 获取全部历史日线。