盛达资源

sz000603 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）

28.59

涨跌幅

-3.35%

成交量

15,935,500 股

成交额

459,443,680 元

换手率

2.39%

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	28.81	28.59	29.31	28.47	-3.35%	15,935,500	459,443,680	2.39
2026-10-13	27.76	29.58	29.82	27.51	+3.72%	27,784,100	797,907,264	4.17
2026-10-12	30.98	28.52	31.30	28.50	-6.55%	30,981,000	920,936,768	4.65
2026-10-09	29.92	30.52	30.70	28.92	+3.18%	33,003,000	986,524,160	4.95
2026-10-08	29.96	29.58	30.68	29.19	-4.27%	18,666,800	557,939,776	2.80
2026-09-30	31.00	30.90	31.36	30.84	-0.58%	15,339,400	476,518,592	2.30
2026-09-29	29.51	31.08	31.26	29.15	+3.39%	22,076,600	674,342,720	3.31
2026-09-28	31.01	30.06	31.35	29.80	-6.41%	28,028,600	851,754,560	4.20
2026-09-24	32.66	32.12	32.93	32.04	-4.91%	25,919,500	838,691,200	3.89
2026-09-23	33.80	33.78	34.26	33.48	+1.14%	21,366,600	722,650,304	3.20
2026-09-22	34.18	33.40	34.35	33.26	-2.28%	25,640,800	866,483,840	3.85
2026-09-21	34.75	34.18	35.18	34.08	-1.67%	29,204,200	1,008,112,000	4.38
2026-09-18	34.33	34.76	34.90	32.85	+5.88%	45,805,600	1,553,689,472	6.87
2026-09-17	34.36	32.83	35.98	32.50	-6.92%	52,061,800	1,748,247,680	7.81
2026-09-16	33.40	35.27	35.85	32.88	+6.88%	38,371,100	1,330,608,384	5.76
2026-09-15	33.50	33.00	33.66	32.90	-1.49%	19,380,100	644,611,392	2.91
2026-09-14	32.63	33.50	34.08	32.63	-0.33%	20,328,500	681,816,704	3.05
2026-09-11	33.12	33.61	33.93	32.01	-4.57%	39,944,200	1,316,103,040	5.99
2026-09-10	34.91	35.22	35.39	34.40	-0.23%	27,296,000	954,867,968	4.09
2026-09-09	34.50	35.30	35.60	33.80	+2.32%	44,083,200	1,528,273,408	6.61
2026-09-08	35.88	34.50	36.00	34.28	-2.43%	39,492,400	1,388,552,576	5.92
2026-09-07	36.06	35.36	36.17	34.90	-2.21%	35,322,800	1,258,802,048	5.30
2026-09-04	37.03	36.16	37.74	35.91	-2.27%	48,528,500	1,782,546,304	7.28
2026-09-03	36.62	37.00	37.48	36.44	+3.06%	54,378,400	2,005,223,296	8.16
2026-09-02	34.82	35.90	36.18	33.67	-1.37%	51,456,300	1,791,938,944	7.72
2026-09-01	37.26	36.40	37.42	36.23	-1.27%	41,154,500	1,508,393,344	6.17
2026-08-31	34.73	36.87	37.15	34.73	-4.46%	65,294,500	2,323,132,160	9.79
2026-08-28	38.56	38.59	39.44	36.89	+1.61%	67,779,200	2,577,448,192	10.17
2026-08-27	36.92	37.98	39.00	36.33	+2.21%	81,771,200	3,119,479,808	12.26
2026-08-26	36.82	37.16	38.89	35.68	+2.45%	88,266,200	3,306,212,864	13.24

需要全历史数据与程序化访问？查看盛达资源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000603 获取全部历史日线。