乐惠国际
sh603076 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）
19.49
涨跌幅
-2.50%
成交量
1,328,100 股
成交额
26,298,608 元
换手率
1.10%
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 | 19.99 | 19.49 | 20.30 | 19.38 | -2.50% | 1,328,100 | 26,298,608 | 1.10 |
| 2026-10-13 | 19.61 | 19.99 | 20.19 | 19.10 | +0.35% | 1,740,700 | 34,132,284 | 1.44 |
| 2026-10-12 | 20.20 | 19.92 | 20.20 | 19.58 | -0.99% | 1,168,300 | 23,190,668 | 0.97 |
| 2026-10-09 | 20.08 | 20.12 | 20.15 | 19.30 | +0.75% | 1,849,100 | 36,515,540 | 1.53 |
| 2026-10-08 | 20.27 | 19.97 | 20.48 | 19.85 | -0.75% | 1,710,200 | 34,484,664 | 1.42 |
| 2026-09-30 | 20.41 | 20.12 | 20.52 | 20.07 | -1.42% | 1,057,200 | 21,378,556 | 0.88 |
| 2026-09-29 | 20.16 | 20.41 | 20.50 | 19.96 | +1.24% | 1,395,200 | 28,329,960 | 1.16 |
| 2026-09-28 | 20.23 | 20.16 | 20.34 | 19.78 | -0.25% | 1,622,700 | 32,583,360 | 1.34 |
| 2026-09-24 | 20.38 | 20.21 | 20.58 | 20.16 | -0.83% | 1,312,000 | 26,700,688 | 1.09 |
| 2026-09-23 | 20.25 | 20.38 | 20.66 | 20.07 | -0.05% | 1,775,800 | 36,140,980 | 1.47 |
| 2026-09-22 | 20.14 | 20.39 | 20.44 | 19.95 | +1.24% | 1,315,100 | 26,629,572 | 1.09 |
| 2026-09-21 | 19.58 | 20.14 | 20.18 | 19.58 | +2.86% | 1,322,900 | 26,383,472 | 1.10 |
| 2026-09-18 | 19.61 | 19.58 | 19.76 | 19.51 | +0.36% | 1,130,800 | 22,216,500 | 0.94 |
| 2026-09-17 | 19.54 | 19.51 | 19.58 | 19.11 | +0.41% | 1,221,000 | 23,653,396 | 1.01 |
| 2026-09-16 | 19.23 | 19.43 | 19.55 | 19.15 | +0.36% | 1,093,200 | 21,206,512 | 0.91 |
| 2026-09-15 | 19.78 | 19.36 | 19.80 | 19.30 | -2.22% | 1,437,000 | 28,052,754 | 1.19 |
| 2026-09-14 | 19.48 | 19.80 | 19.99 | 19.34 | +0.51% | 1,619,700 | 31,875,182 | 1.34 |
| 2026-09-11 | 20.14 | 19.70 | 20.14 | 19.34 | -2.48% | 1,951,800 | 38,236,024 | 1.62 |
| 2026-09-10 | 20.92 | 20.20 | 20.92 | 20.20 | -3.16% | 1,368,500 | 27,941,376 | 1.13 |
| 2026-09-09 | 20.95 | 20.86 | 21.04 | 20.80 | -0.24% | 1,249,800 | 26,122,832 | 1.04 |
| 2026-09-08 | 21.14 | 20.91 | 21.14 | 20.80 | -0.52% | 1,582,300 | 33,117,928 | 1.31 |
| 2026-09-07 | 21.03 | 21.02 | 21.17 | 20.82 | +0.72% | 1,129,400 | 23,729,762 | 0.94 |
| 2026-09-04 | 21.03 | 20.87 | 21.30 | 20.74 | -0.62% | 1,178,700 | 24,810,320 | 0.98 |
| 2026-09-03 | 21.06 | 21.00 | 21.35 | 20.91 | -0.28% | 1,746,400 | 36,805,040 | 1.45 |
| 2026-09-02 | 20.92 | 21.06 | 21.08 | 20.40 | +0.67% | 1,783,100 | 37,037,832 | 1.48 |
| 2026-09-01 | 20.72 | 20.92 | 21.10 | 20.72 | +1.01% | 1,599,500 | 33,541,644 | 1.33 |
| 2026-08-31 | 20.20 | 20.71 | 20.85 | 20.19 | +0.49% | 1,476,100 | 30,524,026 | 1.22 |
| 2026-08-28 | 20.78 | 20.61 | 20.80 | 20.40 | -0.77% | 1,677,000 | 34,534,952 | 1.39 |
| 2026-08-27 | 20.79 | 20.77 | 21.03 | 20.57 | -0.86% | 1,534,700 | 31,819,788 | 1.27 |
| 2026-08-26 | 20.89 | 20.95 | 21.24 | 20.74 | +0.43% | 1,546,600 | 32,401,546 | 1.28 |
需要全历史数据与程序化访问？
查看 乐惠国际 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=sh603076 获取全部历史日线。