歌华有线
sh600037 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）
7.47
涨跌幅
+0.40%
成交量
29,477,600 股
成交额
220,571,856 元
换手率
2.12%
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 | 7.40 | 7.47 | 7.56 | 7.38 | +0.40% | 29,477,600 | 220,571,856 | 2.12 |
| 2026-10-13 | 7.39 | 7.44 | 7.48 | 7.30 | -0.27% | 28,970,900 | 214,185,312 | 2.08 |
| 2026-10-12 | 7.37 | 7.46 | 7.52 | 7.33 | +0.27% | 32,319,900 | 240,928,336 | 2.32 |
| 2026-10-09 | 7.14 | 7.44 | 7.46 | 7.08 | +3.91% | 34,524,700 | 251,213,744 | 2.48 |
| 2026-10-08 | 7.09 | 7.16 | 7.21 | 7.01 | +1.27% | 24,727,300 | 176,608,896 | 1.78 |
| 2026-09-30 | 7.11 | 7.07 | 7.13 | 6.99 | +0.14% | 13,266,100 | 93,767,912 | 0.95 |
| 2026-09-29 | 6.92 | 7.06 | 7.08 | 6.92 | +1.73% | 14,810,500 | 104,100,640 | 1.06 |
| 2026-09-28 | 7.07 | 6.94 | 7.13 | 6.93 | -1.84% | 12,910,800 | 90,023,952 | 0.93 |
| 2026-09-24 | 7.07 | 7.07 | 7.15 | 7.02 | +0.00% | 13,933,800 | 98,810,032 | 1.00 |
| 2026-09-23 | 7.16 | 7.07 | 7.19 | 7.06 | -1.53% | 14,661,600 | 104,175,032 | 1.05 |
| 2026-09-22 | 7.11 | 7.18 | 7.21 | 7.10 | +1.27% | 18,863,700 | 135,011,136 | 1.36 |
| 2026-09-21 | 6.99 | 7.09 | 7.12 | 6.87 | +1.87% | 19,442,900 | 136,465,920 | 1.40 |
| 2026-09-18 | 6.97 | 6.96 | 7.04 | 6.93 | -0.14% | 11,696,800 | 81,636,696 | 0.84 |
| 2026-09-17 | 6.93 | 6.97 | 7.00 | 6.90 | +0.58% | 10,192,800 | 70,840,960 | 0.73 |
| 2026-09-16 | 6.92 | 6.93 | 6.96 | 6.82 | +0.00% | 11,812,600 | 81,644,344 | 0.85 |
| 2026-09-15 | 6.95 | 6.93 | 7.04 | 6.92 | -0.14% | 12,428,900 | 86,737,760 | 0.89 |
| 2026-09-14 | 6.98 | 6.94 | 7.06 | 6.90 | -0.72% | 13,042,400 | 90,651,024 | 0.94 |
| 2026-09-11 | 7.00 | 6.99 | 7.02 | 6.88 | -0.43% | 15,139,800 | 105,118,048 | 1.09 |
| 2026-09-10 | 7.03 | 7.02 | 7.07 | 6.96 | -0.71% | 11,156,000 | 78,364,904 | 0.80 |
| 2026-09-09 | 7.17 | 7.07 | 7.20 | 7.02 | -1.94% | 13,960,400 | 98,767,168 | 1.00 |
| 2026-09-08 | 7.24 | 7.21 | 7.25 | 7.13 | +0.70% | 18,008,600 | 129,816,904 | 1.29 |
| 2026-09-07 | 7.07 | 7.16 | 7.23 | 7.02 | +1.42% | 21,614,600 | 153,802,336 | 1.55 |
| 2026-09-04 | 6.98 | 7.06 | 7.15 | 6.95 | +1.88% | 19,126,900 | 135,427,728 | 1.37 |
| 2026-09-03 | 7.05 | 6.93 | 7.15 | 6.91 | -1.98% | 19,172,100 | 134,729,856 | 1.38 |
| 2026-09-02 | 7.14 | 7.07 | 7.18 | 7.01 | -1.26% | 17,028,900 | 120,198,336 | 1.22 |
| 2026-09-01 | 7.11 | 7.16 | 7.21 | 7.07 | +0.28% | 28,682,900 | 205,013,856 | 2.06 |
| 2026-08-31 | 7.02 | 7.14 | 7.15 | 6.81 | +0.00% | 32,761,100 | 228,170,864 | 2.35 |
| 2026-08-28 | 7.02 | 7.14 | 7.17 | 7.02 | +0.99% | 13,865,100 | 98,650,832 | 1.00 |
| 2026-08-27 | 7.15 | 7.07 | 7.21 | 7.00 | -1.12% | 12,760,200 | 90,226,264 | 0.92 |
| 2026-08-26 | 7.04 | 7.15 | 7.17 | 7.01 | +1.42% | 12,947,600 | 92,260,080 | 0.93 |
需要全历史数据与程序化访问？
查看 歌华有线 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=sh600037 获取全部历史日线。