禾望电气
sh603063 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）
24.19
涨跌幅
-2.93%
成交量
8,935,000 股
成交额
219,066,272 元
换手率
1.93%
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 | 24.87 | 24.19 | 24.98 | 24.14 | -2.93% | 8,935,000 | 219,066,272 | 1.93 |
| 2026-10-13 | 24.58 | 24.92 | 25.16 | 23.58 | -0.48% | 15,256,800 | 371,199,872 | 3.30 |
| 2026-10-12 | 25.68 | 25.04 | 25.92 | 24.96 | -2.80% | 15,778,900 | 399,717,632 | 3.41 |
| 2026-10-09 | 26.53 | 25.76 | 26.53 | 24.83 | -3.38% | 18,658,000 | 475,131,712 | 4.03 |
| 2026-10-08 | 27.70 | 26.66 | 28.08 | 26.41 | -3.44% | 11,943,900 | 323,226,592 | 2.58 |
| 2026-09-30 | 28.38 | 27.61 | 28.49 | 27.61 | -1.95% | 7,703,100 | 214,299,952 | 1.66 |
| 2026-09-29 | 27.39 | 28.16 | 28.50 | 27.00 | +3.64% | 12,247,700 | 340,315,264 | 2.65 |
| 2026-09-28 | 29.06 | 27.17 | 29.06 | 27.07 | -6.57% | 16,018,300 | 442,713,760 | 3.46 |
| 2026-09-24 | 29.91 | 29.08 | 30.04 | 29.01 | -3.16% | 9,908,900 | 291,437,024 | 2.14 |
| 2026-09-23 | 30.20 | 30.03 | 30.35 | 29.91 | -0.53% | 7,366,100 | 221,718,368 | 1.59 |
| 2026-09-22 | 30.75 | 30.19 | 30.97 | 30.09 | -1.37% | 10,711,700 | 327,197,024 | 2.31 |
| 2026-09-21 | 30.70 | 30.61 | 31.00 | 30.31 | -0.55% | 10,556,500 | 323,378,816 | 2.28 |
| 2026-09-18 | 30.50 | 30.78 | 31.05 | 30.15 | +2.06% | 12,188,900 | 372,633,568 | 2.63 |
| 2026-09-17 | 30.31 | 30.16 | 30.89 | 29.93 | -0.95% | 11,094,200 | 336,300,512 | 2.40 |
| 2026-09-16 | 29.78 | 30.45 | 30.56 | 29.28 | +2.15% | 14,155,900 | 424,744,640 | 3.06 |
| 2026-09-15 | 29.43 | 29.81 | 30.15 | 29.10 | +1.26% | 11,118,600 | 331,069,344 | 2.40 |
| 2026-09-14 | 29.48 | 29.44 | 29.94 | 28.88 | -1.01% | 10,707,200 | 315,546,400 | 2.31 |
| 2026-09-11 | 30.35 | 29.74 | 30.39 | 29.15 | -2.97% | 15,891,600 | 472,225,664 | 3.43 |
| 2026-09-10 | 30.92 | 30.65 | 31.23 | 30.43 | -1.51% | 10,780,000 | 331,884,288 | 2.33 |
| 2026-09-09 | 31.75 | 31.12 | 32.17 | 30.87 | -2.14% | 14,325,600 | 450,133,984 | 3.09 |
| 2026-09-08 | 31.87 | 31.80 | 32.35 | 30.93 | +0.32% | 21,621,400 | 683,135,552 | 4.67 |
| 2026-09-07 | 30.93 | 31.70 | 32.06 | 30.73 | +2.46% | 17,919,600 | 563,858,048 | 3.87 |
| 2026-09-04 | 33.46 | 30.94 | 34.52 | 30.66 | -6.44% | 32,964,900 | 1,061,155,840 | 7.12 |
| 2026-09-03 | 31.44 | 33.07 | 33.46 | 30.90 | +6.33% | 24,392,700 | 790,304,384 | 5.27 |
| 2026-09-02 | 31.11 | 31.10 | 31.35 | 30.67 | -1.21% | 9,417,700 | 292,191,040 | 2.03 |
| 2026-09-01 | 32.15 | 31.48 | 32.66 | 31.40 | -2.08% | 12,915,200 | 409,355,424 | 2.79 |
| 2026-08-31 | 30.90 | 32.15 | 32.35 | 30.50 | +2.36% | 16,480,500 | 523,136,960 | 3.56 |
| 2026-08-28 | 32.00 | 31.41 | 32.60 | 31.37 | -2.27% | 16,540,000 | 527,574,336 | 3.57 |
| 2026-08-27 | 31.97 | 32.14 | 32.31 | 31.03 | +2.32% | 20,458,500 | 647,916,288 | 4.42 |
| 2026-08-26 | 30.80 | 31.41 | 31.72 | 30.35 | +2.41% | 17,959,200 | 559,462,208 | 3.88 |
需要全历史数据与程序化访问？
查看 禾望电气 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=sh603063 获取全部历史日线。