野马电池

sh605378 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）

15.37

涨跌幅

-5.99%

成交量

15,568,600 股

成交额

248,818,144 元

换手率

5.96%

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	16.19	15.37	17.40	15.28	-5.99%	15,568,600	248,818,144	5.96
2026-10-13	16.50	16.35	17.10	15.55	-5.16%	16,195,400	263,309,600	6.20
2026-10-12	16.50	17.24	18.00	16.50	-4.65%	20,454,800	351,282,208	7.83
2026-10-09	18.45	18.08	18.99	17.62	+4.69%	28,501,400	520,790,912	10.91
2026-10-08	15.17	17.27	17.27	15.09	+10.00%	16,117,400	271,600,128	6.17
2026-09-30	15.92	15.70	16.16	15.52	-5.31%	13,211,200	208,442,416	5.06
2026-09-29	15.50	16.58	16.89	15.24	+8.01%	17,858,100	289,779,040	6.83
2026-09-28	14.85	15.35	15.69	14.71	+3.37%	7,599,300	115,503,376	2.91
2026-09-24	15.05	14.85	15.19	14.83	-1.46%	2,656,100	39,852,064	1.02
2026-09-23	15.21	15.07	15.21	14.88	-0.86%	3,349,200	50,290,452	1.28
2026-09-22	14.96	15.20	15.35	14.90	+1.54%	5,505,300	83,143,176	2.11
2026-09-21	14.85	14.97	15.08	14.70	+0.94%	5,192,800	77,484,624	1.99
2026-09-18	14.82	14.83	15.19	14.74	+1.16%	5,992,700	89,279,184	2.29
2026-09-17	15.70	14.66	15.73	14.65	-3.68%	12,288,000	182,682,256	4.70
2026-09-16	13.87	15.22	15.22	13.60	+9.97%	5,930,100	87,469,520	2.27
2026-09-15	13.57	13.84	14.33	13.52	+1.76%	3,396,000	47,288,424	1.30
2026-09-14	13.40	13.60	13.75	13.27	+1.04%	1,950,000	26,508,128	0.75
2026-09-11	13.80	13.46	13.93	13.32	-2.96%	2,550,900	34,470,308	0.98
2026-09-10	14.18	13.87	14.18	13.86	-2.46%	1,581,900	22,074,508	0.61
2026-09-09	14.41	14.22	14.41	14.14	-0.91%	1,133,200	16,131,918	0.43
2026-09-08	14.41	14.35	14.41	14.25	-0.07%	1,302,100	18,647,424	0.50
2026-09-07	14.39	14.36	14.54	14.32	-0.28%	1,301,300	18,722,630	0.50
2026-09-04	14.48	14.40	14.70	14.32	-0.28%	1,393,500	20,248,924	0.53
2026-09-03	14.61	14.44	14.75	14.41	-1.03%	1,143,600	16,629,852	0.44
2026-09-02	14.72	14.59	14.72	14.41	-0.82%	1,112,300	16,158,160	0.43
2026-09-01	14.62	14.71	14.89	14.47	+0.82%	1,627,100	23,983,830	0.62
2026-08-31	14.35	14.59	14.64	14.21	+0.34%	1,403,200	20,284,240	0.54
2026-08-28	14.49	14.54	14.66	14.29	+1.04%	1,756,500	25,502,516	0.67
2026-08-27	14.58	14.39	14.59	14.08	-1.03%	2,518,800	36,085,704	0.96
2026-08-26	14.50	14.54	14.70	14.35	+1.04%	2,081,600	30,324,244	0.80

需要全历史数据与程序化访问？查看野马电池日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605378 获取全部历史日线。