悦达投资
sh600805 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）
4.61
涨跌幅
-1.07%
成交量
5,749,900 股
成交额
26,706,686 元
换手率
0.68%
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 | 4.66 | 4.61 | 4.69 | 4.60 | -1.07% | 5,749,900 | 26,706,686 | 0.68 |
| 2026-10-13 | 4.62 | 4.66 | 4.67 | 4.56 | +0.22% | 7,809,300 | 36,110,320 | 0.92 |
| 2026-10-12 | 4.72 | 4.65 | 4.73 | 4.63 | -1.48% | 6,847,200 | 32,015,004 | 0.81 |
| 2026-10-09 | 4.67 | 4.72 | 4.73 | 4.63 | +1.51% | 12,535,700 | 58,738,856 | 1.47 |
| 2026-10-08 | 4.60 | 4.65 | 4.72 | 4.60 | +0.43% | 7,260,200 | 33,877,236 | 0.85 |
| 2026-09-30 | 4.65 | 4.63 | 4.68 | 4.59 | +0.00% | 8,110,600 | 37,578,784 | 0.95 |
| 2026-09-29 | 4.54 | 4.63 | 4.65 | 4.52 | +1.76% | 7,717,200 | 35,550,208 | 0.91 |
| 2026-09-28 | 4.57 | 4.55 | 4.60 | 4.52 | -0.22% | 8,865,900 | 40,382,732 | 1.04 |
| 2026-09-24 | 4.55 | 4.56 | 4.64 | 4.53 | +0.22% | 7,351,100 | 33,591,884 | 0.86 |
| 2026-09-23 | 4.57 | 4.55 | 4.70 | 4.53 | -0.44% | 7,705,800 | 35,384,280 | 0.91 |
| 2026-09-22 | 4.57 | 4.57 | 4.60 | 4.52 | +0.00% | 6,523,400 | 29,774,170 | 0.77 |
| 2026-09-21 | 4.47 | 4.57 | 4.58 | 4.47 | +2.01% | 8,026,600 | 36,510,460 | 0.94 |
| 2026-09-18 | 4.48 | 4.48 | 4.55 | 4.46 | -0.22% | 5,950,700 | 26,799,332 | 0.70 |
| 2026-09-17 | 4.45 | 4.49 | 4.52 | 4.41 | +0.22% | 6,654,300 | 29,719,350 | 0.78 |
| 2026-09-16 | 4.44 | 4.48 | 4.50 | 4.40 | +0.45% | 5,142,900 | 22,943,672 | 0.60 |
| 2026-09-15 | 4.55 | 4.46 | 4.56 | 4.42 | -2.41% | 8,156,100 | 36,513,704 | 0.96 |
| 2026-09-14 | 4.55 | 4.57 | 4.61 | 4.54 | -0.22% | 6,203,000 | 28,370,916 | 0.73 |
| 2026-09-11 | 4.60 | 4.58 | 4.61 | 4.49 | -0.87% | 8,353,300 | 38,006,564 | 0.98 |
| 2026-09-10 | 4.65 | 4.62 | 4.66 | 4.60 | -0.65% | 5,107,600 | 23,658,680 | 0.60 |
| 2026-09-09 | 4.68 | 4.65 | 4.69 | 4.64 | -0.64% | 4,542,100 | 21,180,964 | 0.53 |
| 2026-09-08 | 4.56 | 4.68 | 4.69 | 4.56 | +1.96% | 8,132,100 | 37,860,792 | 0.96 |
| 2026-09-07 | 4.58 | 4.59 | 4.67 | 4.55 | +1.10% | 8,134,700 | 37,335,848 | 0.96 |
| 2026-09-04 | 4.56 | 4.54 | 4.61 | 4.49 | -0.44% | 5,670,000 | 25,850,990 | 0.67 |
| 2026-09-03 | 4.60 | 4.56 | 4.62 | 4.54 | -0.87% | 5,569,400 | 25,474,688 | 0.66 |
| 2026-09-02 | 4.60 | 4.60 | 4.62 | 4.53 | -0.65% | 6,114,300 | 27,991,580 | 0.72 |
| 2026-09-01 | 4.59 | 4.63 | 4.67 | 4.59 | +0.87% | 7,016,700 | 32,578,928 | 0.83 |
| 2026-08-31 | 4.61 | 4.59 | 4.65 | 4.58 | -1.29% | 6,950,800 | 31,992,504 | 0.82 |
| 2026-08-28 | 4.64 | 4.65 | 4.66 | 4.58 | +0.22% | 5,180,400 | 23,968,968 | 0.61 |
| 2026-08-27 | 4.65 | 4.64 | 4.66 | 4.59 | -0.85% | 8,814,100 | 40,735,644 | 1.04 |
| 2026-08-26 | 4.62 | 4.68 | 4.73 | 4.62 | +0.86% | 10,636,200 | 49,677,328 | 1.25 |
需要全历史数据与程序化访问？
查看 悦达投资 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=sh600805 获取全部历史日线。