千禾味业
sh603027 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）
7.45
涨跌幅
+1.22%
成交量
16,456,000 股
成交额
122,988,968 元
换手率
1.24%
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 | 7.38 | 7.45 | 7.55 | 7.34 | +1.22% | 16,456,000 | 122,988,968 | 1.24 |
| 2026-10-13 | 7.36 | 7.36 | 7.44 | 7.32 | -0.27% | 11,353,900 | 83,816,240 | 0.85 |
| 2026-10-12 | 7.40 | 7.38 | 7.48 | 7.34 | -0.27% | 9,292,200 | 68,727,872 | 0.70 |
| 2026-10-09 | 7.41 | 7.40 | 7.47 | 7.36 | -0.13% | 12,842,500 | 95,143,848 | 0.97 |
| 2026-10-08 | 7.30 | 7.41 | 7.44 | 7.25 | +1.37% | 13,714,800 | 101,250,312 | 1.03 |
| 2026-09-30 | 7.15 | 7.31 | 7.37 | 7.13 | +2.67% | 13,270,700 | 96,423,680 | 1.00 |
| 2026-09-29 | 7.16 | 7.12 | 7.22 | 7.11 | -0.70% | 6,632,200 | 47,375,352 | 0.50 |
| 2026-09-28 | 7.21 | 7.17 | 7.27 | 7.12 | -1.65% | 7,431,500 | 53,380,976 | 0.56 |
| 2026-09-24 | 7.40 | 7.29 | 7.47 | 7.26 | -1.88% | 10,521,500 | 77,161,240 | 0.79 |
| 2026-09-23 | 7.33 | 7.43 | 7.52 | 7.32 | +1.09% | 15,595,200 | 116,159,984 | 1.17 |
| 2026-09-22 | 7.34 | 7.35 | 7.39 | 7.32 | +0.27% | 8,250,600 | 60,654,540 | 0.62 |
| 2026-09-21 | 7.27 | 7.33 | 7.35 | 7.25 | +0.69% | 7,700,300 | 56,222,036 | 0.58 |
| 2026-09-18 | 7.28 | 7.28 | 7.33 | 7.25 | +0.14% | 9,578,600 | 69,773,744 | 0.72 |
| 2026-09-17 | 7.33 | 7.27 | 7.36 | 7.25 | -1.22% | 7,488,200 | 54,640,328 | 0.56 |
| 2026-09-16 | 7.32 | 7.36 | 7.36 | 7.23 | +0.27% | 7,353,200 | 53,556,772 | 0.55 |
| 2026-09-15 | 7.39 | 7.34 | 7.39 | 7.30 | -0.54% | 6,753,900 | 49,505,460 | 0.51 |
| 2026-09-14 | 7.30 | 7.38 | 7.40 | 7.27 | +1.23% | 8,652,600 | 63,594,560 | 0.65 |
| 2026-09-11 | 7.41 | 7.29 | 7.45 | 7.23 | -2.02% | 15,618,800 | 114,052,008 | 1.17 |
| 2026-09-10 | 7.59 | 7.44 | 7.63 | 7.43 | -2.49% | 12,832,200 | 95,909,520 | 0.96 |
| 2026-09-09 | 7.70 | 7.63 | 7.71 | 7.59 | -1.17% | 13,965,500 | 106,764,240 | 1.05 |
| 2026-09-08 | 7.55 | 7.72 | 7.74 | 7.53 | +2.12% | 19,266,500 | 147,938,032 | 1.45 |
| 2026-09-07 | 7.47 | 7.56 | 7.56 | 7.45 | +0.80% | 12,856,000 | 96,759,056 | 0.97 |
| 2026-09-04 | 7.36 | 7.50 | 7.56 | 7.35 | +2.04% | 19,974,600 | 149,516,784 | 1.50 |
| 2026-09-03 | 7.42 | 7.35 | 7.47 | 7.35 | -0.41% | 10,659,900 | 78,927,032 | 0.80 |
| 2026-09-02 | 7.48 | 7.38 | 7.50 | 7.36 | -1.86% | 17,923,300 | 132,791,536 | 1.35 |
| 2026-09-01 | 7.32 | 7.52 | 7.55 | 7.30 | +2.45% | 25,338,000 | 189,661,936 | 1.90 |
| 2026-08-31 | 7.46 | 7.34 | 7.54 | 7.30 | +0.14% | 27,865,800 | 206,350,224 | 2.09 |
| 2026-08-28 | 7.23 | 7.33 | 7.36 | 7.20 | +1.24% | 16,347,700 | 119,155,872 | 1.23 |
| 2026-08-27 | 7.39 | 7.24 | 7.40 | 7.20 | -2.16% | 17,150,200 | 124,812,656 | 1.29 |
| 2026-08-26 | 7.37 | 7.40 | 7.45 | 7.33 | +0.54% | 9,382,400 | 69,506,344 | 0.71 |
需要全历史数据与程序化访问？
查看 千禾味业 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=sh603027 获取全部历史日线。