永吉股份
sh603058 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）
9.39
涨跌幅
+5.98%
成交量
37,122,100 股
成交额
351,389,120 元
换手率
8.95%
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 | 8.84 | 9.39 | 9.75 | 8.70 | +5.98% | 37,122,100 | 351,389,120 | 8.95 |
| 2026-10-13 | 8.69 | 8.86 | 8.99 | 8.38 | +0.45% | 10,881,800 | 94,389,568 | 2.62 |
| 2026-10-12 | 8.60 | 8.82 | 9.08 | 8.54 | +1.85% | 12,201,200 | 107,548,856 | 2.94 |
| 2026-10-09 | 8.35 | 8.66 | 8.76 | 7.99 | +3.22% | 8,998,100 | 75,482,368 | 2.17 |
| 2026-10-08 | 8.55 | 8.39 | 8.65 | 8.34 | -1.41% | 4,846,000 | 40,991,816 | 1.17 |
| 2026-09-30 | 8.74 | 8.51 | 8.80 | 8.51 | -1.85% | 5,185,200 | 44,595,444 | 1.25 |
| 2026-09-29 | 8.50 | 8.67 | 8.74 | 8.45 | +1.17% | 4,299,700 | 37,212,268 | 1.04 |
| 2026-09-28 | 9.00 | 8.57 | 9.01 | 8.49 | -3.49% | 7,922,700 | 68,301,184 | 1.91 |
| 2026-09-24 | 9.09 | 8.88 | 9.12 | 8.86 | -2.31% | 7,770,900 | 69,591,424 | 1.87 |
| 2026-09-23 | 9.01 | 9.09 | 9.53 | 9.01 | +0.66% | 12,285,800 | 113,600,768 | 2.96 |
| 2026-09-22 | 9.10 | 9.03 | 9.20 | 9.00 | -0.88% | 6,648,800 | 60,429,244 | 1.60 |
| 2026-09-21 | 8.80 | 9.11 | 9.33 | 8.80 | +4.00% | 10,701,300 | 96,965,888 | 2.58 |
| 2026-09-18 | 8.75 | 8.76 | 8.95 | 8.73 | +0.69% | 6,392,800 | 56,438,164 | 1.54 |
| 2026-09-17 | 8.66 | 8.70 | 8.77 | 8.63 | -0.11% | 4,865,300 | 42,321,244 | 1.17 |
| 2026-09-16 | 8.58 | 8.71 | 8.75 | 8.49 | +1.63% | 5,907,500 | 51,072,624 | 1.42 |
| 2026-09-15 | 8.88 | 8.57 | 8.89 | 8.55 | -3.71% | 6,747,200 | 58,575,136 | 1.63 |
| 2026-09-14 | 8.93 | 8.90 | 9.03 | 8.83 | -0.34% | 5,043,600 | 45,054,856 | 1.22 |
| 2026-09-11 | 9.13 | 8.93 | 9.15 | 8.73 | -3.46% | 9,815,400 | 87,578,768 | 2.37 |
| 2026-09-10 | 9.46 | 9.25 | 9.46 | 9.21 | -2.22% | 6,700,900 | 62,208,948 | 1.62 |
| 2026-09-09 | 9.60 | 9.46 | 9.65 | 9.38 | -1.87% | 10,861,700 | 102,948,080 | 2.62 |
| 2026-09-08 | 9.75 | 9.64 | 9.77 | 9.57 | -1.33% | 12,097,000 | 116,676,352 | 2.92 |
| 2026-09-07 | 10.01 | 9.77 | 10.16 | 9.74 | -3.27% | 19,006,800 | 187,896,896 | 4.58 |
| 2026-09-04 | 9.68 | 10.10 | 10.36 | 9.54 | +4.23% | 34,697,500 | 349,996,832 | 8.37 |
| 2026-09-03 | 9.77 | 9.69 | 10.12 | 9.64 | -1.32% | 15,941,700 | 156,532,032 | 3.84 |
| 2026-09-02 | 9.86 | 9.82 | 9.94 | 9.52 | -1.60% | 21,458,700 | 209,506,800 | 5.17 |
| 2026-09-01 | 10.75 | 9.98 | 11.00 | 9.76 | -3.29% | 47,105,400 | 476,563,744 | 11.36 |
| 2026-08-31 | 9.35 | 10.32 | 10.32 | 9.22 | +10.02% | 38,180,000 | 384,184,288 | 9.21 |
| 2026-08-28 | 9.27 | 9.38 | 9.48 | 9.16 | +1.19% | 5,237,100 | 48,844,376 | 1.26 |
| 2026-08-27 | 9.08 | 9.27 | 9.35 | 9.08 | +0.87% | 4,295,500 | 39,794,384 | 1.04 |
| 2026-08-26 | 9.09 | 9.19 | 9.31 | 9.03 | +0.88% | 5,150,800 | 47,287,504 | 1.24 |
需要全历史数据与程序化访问？
查看 永吉股份 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=sh603058 获取全部历史日线。