汇嘉时代
sh603101 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）
7.67
涨跌幅
-5.07%
成交量
38,378,200 股
成交额
298,852,384 元
换手率
8.16%
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 | 8.03 | 7.67 | 8.07 | 7.66 | -5.07% | 38,378,200 | 298,852,384 | 8.16 |
| 2026-10-13 | 7.63 | 8.08 | 8.25 | 7.63 | +4.53% | 49,736,400 | 395,607,648 | 10.57 |
| 2026-10-12 | 8.30 | 7.73 | 8.79 | 7.72 | -3.25% | 53,706,700 | 444,551,168 | 11.42 |
| 2026-10-09 | 7.25 | 7.99 | 7.99 | 7.18 | +10.06% | 18,752,800 | 146,219,696 | 3.99 |
| 2026-10-08 | 7.37 | 7.26 | 7.40 | 7.23 | -1.76% | 5,289,000 | 38,567,880 | 1.12 |
| 2026-09-30 | 7.35 | 7.39 | 7.43 | 7.28 | +0.27% | 4,273,600 | 31,412,316 | 0.91 |
| 2026-09-29 | 7.21 | 7.37 | 7.39 | 7.21 | +0.96% | 4,285,700 | 31,523,696 | 0.91 |
| 2026-09-28 | 7.24 | 7.30 | 7.35 | 7.20 | +0.55% | 5,682,700 | 41,349,076 | 1.21 |
| 2026-09-24 | 7.33 | 7.26 | 7.37 | 7.23 | -1.36% | 4,200,700 | 30,664,972 | 0.89 |
| 2026-09-23 | 7.50 | 7.36 | 7.52 | 7.33 | -2.00% | 4,431,200 | 32,812,420 | 0.94 |
| 2026-09-22 | 7.52 | 7.51 | 7.59 | 7.42 | -0.66% | 5,723,800 | 42,875,200 | 1.22 |
| 2026-09-21 | 7.43 | 7.56 | 7.57 | 7.40 | +1.75% | 5,938,000 | 44,577,752 | 1.26 |
| 2026-09-18 | 7.38 | 7.43 | 7.54 | 7.33 | +1.09% | 5,956,000 | 44,419,848 | 1.27 |
| 2026-09-17 | 7.37 | 7.35 | 7.39 | 7.21 | -0.14% | 5,110,700 | 37,328,400 | 1.09 |
| 2026-09-16 | 7.19 | 7.36 | 7.47 | 7.10 | +1.80% | 7,423,700 | 54,397,920 | 1.58 |
| 2026-09-15 | 7.65 | 7.23 | 7.73 | 7.23 | -5.12% | 8,228,400 | 60,385,880 | 1.75 |
| 2026-09-14 | 7.50 | 7.62 | 7.74 | 7.42 | +0.66% | 10,682,000 | 80,986,008 | 2.27 |
| 2026-09-11 | 7.90 | 7.57 | 8.01 | 7.51 | -3.32% | 10,693,200 | 81,964,704 | 2.27 |
| 2026-09-10 | 8.08 | 7.83 | 8.10 | 7.79 | -3.21% | 11,483,700 | 90,558,360 | 2.44 |
| 2026-09-09 | 7.89 | 8.09 | 8.20 | 7.81 | +2.02% | 14,908,800 | 119,797,200 | 3.17 |
| 2026-09-08 | 7.90 | 7.93 | 8.01 | 7.83 | +0.51% | 10,546,200 | 83,490,160 | 2.24 |
| 2026-09-07 | 7.73 | 7.89 | 7.93 | 7.69 | +2.60% | 11,290,300 | 88,750,936 | 2.40 |
| 2026-09-04 | 7.61 | 7.69 | 7.77 | 7.53 | +0.26% | 9,337,400 | 71,807,696 | 1.99 |
| 2026-09-03 | 7.66 | 7.67 | 7.79 | 7.62 | -0.26% | 9,392,900 | 72,351,440 | 2.00 |
| 2026-09-02 | 7.72 | 7.69 | 7.78 | 7.57 | -1.03% | 9,851,000 | 75,404,848 | 2.09 |
| 2026-09-01 | 7.59 | 7.77 | 7.80 | 7.55 | +3.46% | 14,872,800 | 115,126,928 | 3.16 |
| 2026-08-31 | 7.71 | 7.51 | 7.71 | 7.47 | -2.09% | 9,413,500 | 71,048,032 | 2.00 |
| 2026-08-28 | 7.42 | 7.67 | 7.77 | 7.38 | +3.09% | 11,893,300 | 90,510,432 | 2.53 |
| 2026-08-27 | 7.40 | 7.44 | 7.47 | 7.36 | +0.27% | 6,316,100 | 46,910,952 | 1.34 |
| 2026-08-26 | 7.29 | 7.42 | 7.45 | 7.27 | +0.82% | 7,976,400 | 58,927,636 | 1.70 |
需要全历史数据与程序化访问？
查看 汇嘉时代 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=sh603101 获取全部历史日线。