广汇物流
sh600603 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）
5.07
涨跌幅
+1.40%
成交量
10,668,500 股
成交额
54,302,344 元
换手率
0.92%
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 | 5.00 | 5.07 | 5.17 | 4.98 | +1.40% | 10,668,500 | 54,302,344 | 0.92 |
| 2026-10-13 | 5.00 | 5.00 | 5.08 | 4.93 | -0.60% | 11,620,900 | 58,173,416 | 1.01 |
| 2026-10-12 | 5.06 | 5.03 | 5.25 | 5.01 | -0.59% | 16,114,000 | 82,445,808 | 1.40 |
| 2026-10-09 | 4.79 | 5.06 | 5.10 | 4.78 | +6.75% | 26,772,300 | 132,985,912 | 2.32 |
| 2026-10-08 | 4.81 | 4.74 | 4.86 | 4.70 | -1.46% | 9,259,900 | 44,275,060 | 0.80 |
| 2026-09-30 | 4.83 | 4.81 | 4.84 | 4.75 | +0.21% | 6,354,200 | 30,516,088 | 0.55 |
| 2026-09-29 | 4.66 | 4.80 | 4.84 | 4.65 | +2.78% | 8,618,100 | 41,155,420 | 0.75 |
| 2026-09-28 | 4.60 | 4.67 | 4.70 | 4.59 | +1.08% | 7,377,100 | 34,250,948 | 0.64 |
| 2026-09-24 | 4.64 | 4.62 | 4.72 | 4.61 | -0.86% | 7,293,800 | 33,938,820 | 0.63 |
| 2026-09-23 | 4.83 | 4.66 | 4.83 | 4.66 | -3.52% | 11,199,300 | 52,781,436 | 0.97 |
| 2026-09-22 | 4.89 | 4.83 | 4.91 | 4.78 | -1.23% | 11,758,400 | 56,712,240 | 1.02 |
| 2026-09-21 | 4.87 | 4.89 | 4.93 | 4.82 | +0.20% | 7,976,900 | 39,027,380 | 0.69 |
| 2026-09-18 | 4.91 | 4.88 | 4.94 | 4.85 | -0.81% | 7,433,900 | 36,343,560 | 0.64 |
| 2026-09-17 | 4.87 | 4.92 | 4.94 | 4.79 | +1.23% | 10,348,200 | 50,314,840 | 0.90 |
| 2026-09-16 | 4.93 | 4.86 | 4.94 | 4.81 | -1.02% | 10,694,200 | 52,092,412 | 0.93 |
| 2026-09-15 | 4.97 | 4.91 | 4.99 | 4.87 | -1.80% | 9,890,000 | 48,674,900 | 0.86 |
| 2026-09-14 | 4.79 | 5.00 | 5.04 | 4.72 | +4.38% | 18,762,300 | 92,381,464 | 1.63 |
| 2026-09-11 | 4.94 | 4.79 | 4.97 | 4.71 | -2.84% | 13,083,000 | 62,652,856 | 1.13 |
| 2026-09-10 | 5.02 | 4.93 | 5.08 | 4.92 | -2.38% | 13,095,900 | 65,217,104 | 1.14 |
| 2026-09-09 | 4.97 | 5.05 | 5.12 | 4.92 | +1.00% | 22,321,100 | 112,212,496 | 1.93 |
| 2026-09-08 | 4.98 | 5.00 | 5.16 | 4.86 | +4.38% | 27,495,400 | 138,269,392 | 2.38 |
| 2026-09-07 | 4.83 | 4.79 | 4.87 | 4.77 | -1.03% | 12,295,400 | 59,234,008 | 1.07 |
| 2026-09-04 | 4.93 | 4.84 | 4.97 | 4.80 | -1.63% | 14,814,200 | 72,569,480 | 1.28 |
| 2026-09-03 | 4.90 | 4.92 | 4.94 | 4.82 | +1.44% | 13,262,900 | 64,806,704 | 1.15 |
| 2026-09-02 | 4.88 | 4.85 | 4.93 | 4.80 | -1.02% | 13,084,400 | 63,475,848 | 1.13 |
| 2026-09-01 | 4.86 | 4.90 | 5.03 | 4.81 | +1.87% | 18,734,000 | 92,567,704 | 1.62 |
| 2026-08-31 | 4.82 | 4.81 | 4.89 | 4.77 | -0.41% | 14,108,500 | 68,047,584 | 1.22 |
| 2026-08-28 | 4.69 | 4.83 | 4.91 | 4.68 | +2.99% | 17,558,400 | 84,238,408 | 1.52 |
| 2026-08-27 | 4.57 | 4.69 | 4.80 | 4.55 | +1.96% | 18,165,700 | 85,018,032 | 1.57 |
| 2026-08-26 | 4.58 | 4.60 | 4.65 | 4.54 | +0.66% | 8,106,000 | 37,356,872 | 0.70 |
需要全历史数据与程序化访问？
查看 广汇物流 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=sh600603 获取全部历史日线。