三和管桩
sz003037 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）
6.32
涨跌幅
-2.02%
成交量
41,092,400 股
成交额
272,401,152 元
换手率
6.86%
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 | 6.66 | 6.32 | 7.05 | 6.25 | -2.02% | 41,092,400 | 272,401,152 | 6.86 |
| 2026-10-13 | 5.86 | 6.45 | 6.45 | 5.77 | +10.07% | 11,846,200 | 75,443,008 | 1.98 |
| 2026-10-12 | 5.83 | 5.86 | 5.99 | 5.82 | +0.51% | 4,949,300 | 29,158,540 | 0.83 |
| 2026-10-09 | 5.81 | 5.83 | 5.86 | 5.69 | +0.34% | 4,479,900 | 25,879,718 | 0.75 |
| 2026-10-08 | 5.83 | 5.81 | 5.93 | 5.79 | -0.85% | 2,603,200 | 15,208,283 | 0.43 |
| 2026-09-30 | 5.90 | 5.86 | 5.91 | 5.79 | +0.00% | 2,858,300 | 16,722,954 | 0.48 |
| 2026-09-29 | 5.76 | 5.86 | 5.89 | 5.75 | +1.91% | 2,676,600 | 15,677,127 | 0.45 |
| 2026-09-28 | 5.80 | 5.75 | 5.82 | 5.73 | -0.86% | 2,196,200 | 12,657,047 | 0.37 |
| 2026-09-24 | 5.84 | 5.80 | 5.85 | 5.77 | -0.68% | 3,164,200 | 18,358,488 | 0.53 |
| 2026-09-23 | 5.78 | 5.84 | 5.93 | 5.76 | +0.52% | 4,954,300 | 29,032,430 | 0.83 |
| 2026-09-22 | 5.83 | 5.81 | 5.83 | 5.75 | -0.34% | 3,436,900 | 19,906,616 | 0.57 |
| 2026-09-21 | 5.70 | 5.83 | 5.83 | 5.67 | +2.28% | 3,620,400 | 20,926,304 | 0.60 |
| 2026-09-18 | 5.72 | 5.70 | 5.81 | 5.67 | -0.35% | 3,599,700 | 20,651,522 | 0.60 |
| 2026-09-17 | 5.66 | 5.72 | 5.74 | 5.58 | +0.70% | 3,318,200 | 18,797,860 | 0.55 |
| 2026-09-16 | 5.56 | 5.68 | 5.71 | 5.52 | +1.25% | 2,797,600 | 15,797,455 | 0.47 |
| 2026-09-15 | 5.76 | 5.61 | 5.79 | 5.59 | -3.28% | 3,949,000 | 22,349,886 | 0.66 |
| 2026-09-14 | 5.79 | 5.80 | 5.84 | 5.75 | +0.00% | 4,317,700 | 25,042,136 | 0.72 |
| 2026-09-11 | 5.88 | 5.80 | 5.98 | 5.76 | -1.69% | 6,915,300 | 40,310,624 | 1.15 |
| 2026-09-10 | 5.85 | 5.90 | 6.15 | 5.78 | +0.85% | 10,541,700 | 62,976,860 | 1.76 |
| 2026-09-09 | 5.90 | 5.85 | 5.92 | 5.83 | -1.02% | 3,279,400 | 19,218,756 | 0.55 |
| 2026-09-08 | 5.80 | 5.91 | 5.93 | 5.79 | +1.55% | 4,288,500 | 25,235,116 | 0.72 |
| 2026-09-07 | 5.86 | 5.82 | 5.88 | 5.79 | +0.00% | 3,111,100 | 18,111,540 | 0.52 |
| 2026-09-04 | 5.85 | 5.82 | 5.94 | 5.79 | -0.17% | 3,684,700 | 21,610,592 | 0.62 |
| 2026-09-03 | 5.91 | 5.83 | 6.00 | 5.81 | -1.35% | 7,861,000 | 46,499,096 | 1.31 |
| 2026-09-02 | 5.81 | 5.91 | 6.03 | 5.76 | +0.85% | 8,157,200 | 48,201,856 | 1.36 |
| 2026-09-01 | 5.77 | 5.86 | 5.88 | 5.75 | +1.38% | 3,450,400 | 20,158,718 | 0.58 |
| 2026-08-31 | 5.74 | 5.78 | 5.84 | 5.73 | +0.70% | 4,237,400 | 24,537,336 | 0.71 |
| 2026-08-28 | 5.74 | 5.74 | 5.76 | 5.69 | +0.70% | 2,680,500 | 15,375,043 | 0.45 |
| 2026-08-27 | 5.76 | 5.70 | 5.77 | 5.68 | -0.70% | 2,170,000 | 12,389,750 | 0.36 |
| 2026-08-26 | 5.71 | 5.74 | 5.78 | 5.66 | +0.53% | 2,479,400 | 14,235,859 | 0.41 |
需要全历史数据与程序化访问？
查看 三和管桩 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=sz003037 获取全部历史日线。