冠石科技
sh605588 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）
40.04
涨跌幅
-4.05%
成交量
1,167,800 股
成交额
47,581,676 元
换手率
1.60%
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 | 41.32 | 40.04 | 41.69 | 40.04 | -4.05% | 1,167,800 | 47,581,676 | 1.60 |
| 2026-10-13 | 40.00 | 41.73 | 41.99 | 39.03 | -0.29% | 2,166,300 | 87,661,072 | 2.96 |
| 2026-10-12 | 41.68 | 41.85 | 44.98 | 40.81 | +0.94% | 2,200,800 | 93,422,920 | 3.01 |
| 2026-10-09 | 42.52 | 41.46 | 42.68 | 39.69 | -2.10% | 1,442,400 | 59,286,856 | 1.97 |
| 2026-10-08 | 44.18 | 42.35 | 44.96 | 42.00 | -4.27% | 1,060,300 | 45,661,512 | 1.45 |
| 2026-09-30 | 45.99 | 44.24 | 46.31 | 44.13 | -2.98% | 713,900 | 32,074,280 | 0.98 |
| 2026-09-29 | 44.76 | 45.60 | 46.10 | 44.22 | +1.51% | 883,900 | 40,056,840 | 1.21 |
| 2026-09-28 | 47.04 | 44.92 | 47.40 | 44.28 | -4.71% | 1,303,000 | 58,995,772 | 1.78 |
| 2026-09-24 | 48.69 | 47.14 | 48.83 | 47.14 | -2.54% | 1,075,500 | 51,516,292 | 1.47 |
| 2026-09-23 | 47.03 | 48.37 | 49.19 | 47.03 | +2.46% | 1,702,300 | 81,984,256 | 2.33 |
| 2026-09-22 | 47.86 | 47.21 | 48.11 | 46.92 | +0.11% | 1,064,600 | 50,550,424 | 1.46 |
| 2026-09-21 | 47.15 | 47.16 | 47.54 | 46.67 | +0.13% | 912,800 | 42,987,312 | 1.25 |
| 2026-09-18 | 45.61 | 47.10 | 48.14 | 45.61 | +3.81% | 1,415,900 | 66,801,988 | 1.94 |
| 2026-09-17 | 45.37 | 45.37 | 46.10 | 44.70 | -0.59% | 1,022,700 | 46,401,972 | 1.40 |
| 2026-09-16 | 44.07 | 45.64 | 45.75 | 43.43 | +4.06% | 1,064,800 | 47,979,960 | 1.46 |
| 2026-09-15 | 43.50 | 43.86 | 44.69 | 43.50 | -0.59% | 1,035,700 | 45,673,116 | 1.42 |
| 2026-09-14 | 42.95 | 44.12 | 44.50 | 42.40 | +1.50% | 1,147,000 | 50,352,948 | 1.57 |
| 2026-09-11 | 44.27 | 43.47 | 44.49 | 42.24 | -2.31% | 1,075,400 | 46,614,288 | 1.47 |
| 2026-09-10 | 45.04 | 44.50 | 45.45 | 44.37 | -2.03% | 849,100 | 38,068,316 | 1.16 |
| 2026-09-09 | 45.67 | 45.42 | 46.57 | 45.04 | +0.15% | 957,000 | 43,842,256 | 1.31 |
| 2026-09-08 | 46.02 | 45.35 | 46.42 | 45.04 | -1.50% | 914,100 | 41,706,588 | 1.25 |
| 2026-09-07 | 45.50 | 46.04 | 46.43 | 45.30 | +2.17% | 814,200 | 37,507,692 | 1.11 |
| 2026-09-04 | 46.62 | 45.06 | 47.28 | 44.70 | -2.74% | 913,500 | 42,009,440 | 1.25 |
| 2026-09-03 | 46.98 | 46.33 | 47.36 | 45.93 | -0.32% | 744,900 | 34,657,468 | 1.02 |
| 2026-09-02 | 46.50 | 46.48 | 46.94 | 45.90 | -1.27% | 829,300 | 38,465,164 | 1.13 |
| 2026-09-01 | 48.20 | 47.08 | 48.21 | 46.69 | -2.30% | 891,700 | 42,004,688 | 1.22 |
| 2026-08-31 | 46.84 | 48.19 | 48.38 | 46.46 | +2.58% | 817,600 | 39,022,208 | 1.12 |
| 2026-08-28 | 47.48 | 46.98 | 48.58 | 46.92 | -1.16% | 834,400 | 39,811,444 | 1.14 |
| 2026-08-27 | 46.04 | 47.53 | 47.83 | 45.79 | +3.60% | 1,031,500 | 48,484,192 | 1.41 |
| 2026-08-26 | 47.27 | 45.88 | 47.27 | 45.47 | -1.99% | 905,300 | 41,794,656 | 1.24 |
需要全历史数据与程序化访问？
查看 冠石科技 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=sh605588 获取全部历史日线。