华丽家族

sh600503 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）

2.33

涨跌幅

-3.72%

成交量

55,108,300 股

成交额

130,589,632 元

换手率

3.44%

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	2.40	2.33	2.45	2.32	-3.72%	55,108,300	130,589,632	3.44
2026-10-13	2.40	2.42	2.44	2.33	+0.41%	63,262,200	151,670,880	3.95
2026-10-12	2.51	2.41	2.56	2.39	-4.37%	69,476,100	170,006,336	4.34
2026-10-09	2.51	2.52	2.56	2.40	-0.40%	103,342,500	255,883,600	6.45
2026-10-08	2.57	2.53	2.64	2.50	+0.00%	158,588,400	408,806,112	9.90
2026-09-30	2.45	2.53	2.60	2.27	+2.43%	238,580,400	580,643,072	14.89
2026-09-29	2.49	2.47	2.53	2.37	+0.82%	194,918,400	478,814,752	12.16
2026-09-28	2.50	2.45	2.57	2.39	-7.55%	247,964,400	607,737,280	15.48
2026-09-24	2.70	2.65	2.76	2.65	-9.86%	178,891,700	475,416,000	11.16
2026-09-23	2.67	2.94	2.94	2.59	+10.11%	414,325,100	1,181,594,368	25.86
2026-09-22	2.35	2.67	2.67	2.33	+9.88%	196,076,100	482,275,936	12.24
2026-09-21	2.21	2.43	2.43	2.18	+9.95%	87,980,200	206,028,592	5.49
2026-09-18	2.16	2.21	2.24	2.13	+1.84%	37,150,600	81,329,272	2.32
2026-09-17	2.12	2.17	2.18	2.10	+1.88%	26,371,100	56,558,948	1.65
2026-09-16	2.09	2.13	2.14	2.06	+1.91%	19,874,800	42,020,080	1.24
2026-09-15	2.15	2.09	2.15	2.09	-2.79%	21,698,900	45,841,120	1.35
2026-09-14	2.12	2.15	2.16	2.12	+0.94%	20,356,500	43,586,832	1.27
2026-09-11	2.20	2.13	2.20	2.10	-3.18%	33,808,000	71,986,304	2.11
2026-09-10	2.22	2.20	2.23	2.18	-1.79%	25,689,200	56,650,392	1.60
2026-09-09	2.27	2.24	2.28	2.21	-1.32%	32,859,600	73,418,216	2.05
2026-09-08	2.23	2.27	2.29	2.23	+2.25%	34,185,100	77,490,280	2.13
2026-09-07	2.20	2.22	2.23	2.20	+0.45%	21,712,500	48,104,960	1.36
2026-09-04	2.20	2.21	2.27	2.19	+0.45%	34,463,900	77,197,200	2.15
2026-09-03	2.23	2.20	2.24	2.18	-0.90%	23,264,500	51,488,228	1.45
2026-09-02	2.22	2.22	2.25	2.17	-0.89%	29,555,400	65,202,216	1.84
2026-09-01	2.19	2.24	2.27	2.19	+0.90%	38,716,600	86,494,008	2.42
2026-08-31	2.32	2.22	2.35	2.20	-1.33%	60,740,000	137,130,528	3.79
2026-08-28	2.22	2.25	2.28	2.22	+1.81%	32,513,800	73,291,680	2.03
2026-08-27	2.22	2.21	2.24	2.20	-0.45%	26,280,100	58,344,168	1.64
2026-08-26	2.21	2.22	2.25	2.17	+0.45%	29,464,800	65,413,384	1.84

需要全历史数据与程序化访问？查看华丽家族日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600503 获取全部历史日线。