无锡振华

sh605319 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）

20.76

涨跌幅

-3.22%

成交量

4,282,400 股

成交额

90,081,216 元

换手率

1.23%

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	21.46	20.76	21.67	20.52	-3.22%	4,282,400	90,081,216	1.23
2026-10-13	21.15	21.45	21.62	20.68	+0.28%	3,926,000	82,742,728	1.13
2026-10-12	21.46	21.39	21.78	20.85	+0.05%	3,490,700	74,010,664	1.00
2026-10-09	22.04	21.38	22.47	21.28	-3.21%	5,094,300	110,425,312	1.46
2026-10-08	22.22	22.09	23.50	21.92	-0.59%	5,771,200	131,561,896	1.66
2026-09-30	22.20	22.22	22.50	22.00	-0.36%	2,445,200	54,216,820	0.70
2026-09-29	22.24	22.30	22.66	21.86	+1.13%	3,759,500	83,839,288	1.08
2026-09-28	22.29	22.05	22.34	21.95	-1.08%	2,382,400	52,639,572	0.68
2026-09-24	23.00	22.29	23.41	22.12	-3.76%	5,048,200	114,020,552	1.45
2026-09-23	23.50	23.16	23.76	23.02	-1.86%	3,205,700	74,678,520	0.92
2026-09-22	23.60	23.60	24.18	23.24	+1.42%	4,968,100	118,286,368	1.43
2026-09-21	22.88	23.27	24.75	22.69	+3.10%	6,795,300	161,621,040	1.95
2026-09-18	22.33	22.57	22.80	21.92	+1.71%	3,929,900	87,671,040	1.13
2026-09-17	22.54	22.19	22.70	22.10	-1.77%	3,367,300	74,969,672	0.97
2026-09-16	22.83	22.59	23.28	22.42	-1.27%	3,247,600	73,633,648	0.93
2026-09-15	23.58	22.88	23.60	22.66	-4.27%	6,755,500	155,904,560	1.94
2026-09-14	26.10	23.90	26.13	23.85	-9.81%	11,407,200	277,645,664	3.28
2026-09-11	25.48	26.50	27.25	24.92	+3.27%	6,516,400	170,530,464	1.87
2026-09-10	26.30	25.66	26.48	25.50	-2.62%	2,906,200	75,114,264	0.83
2026-09-09	25.37	26.35	26.48	25.37	+3.41%	4,211,400	109,997,328	1.21
2026-09-08	25.95	25.48	25.97	25.36	-1.81%	2,715,500	69,496,176	0.78
2026-09-07	26.20	25.95	26.59	25.65	-1.07%	4,073,400	106,077,888	1.17
2026-09-04	27.09	26.23	27.28	26.10	-2.92%	4,797,100	127,057,944	1.38
2026-09-03	27.98	27.02	27.98	26.28	-2.56%	6,159,800	166,418,384	1.77
2026-09-02	26.81	27.73	27.98	26.65	+3.43%	6,939,500	191,046,896	1.99
2026-09-01	27.20	26.81	27.80	26.61	-0.56%	4,050,600	109,068,208	1.16
2026-08-31	26.28	26.96	27.07	26.28	+2.39%	3,640,500	97,705,128	1.05
2026-08-28	26.50	26.33	26.66	26.20	-0.23%	2,517,400	66,459,452	0.72
2026-08-27	26.28	26.39	26.70	26.21	+0.34%	3,624,900	96,120,464	1.04
2026-08-26	25.90	26.30	26.48	25.66	+2.26%	4,184,600	109,018,768	1.20

需要全历史数据与程序化访问？查看无锡振华日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605319 获取全部历史日线。