康惠股份

sh603139 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）

33.87

涨跌幅

-2.36%

成交量

2,465,100 股

成交额

86,229,352 元

换手率

2.47%

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	34.81	33.87	35.80	33.80	-2.36%	2,465,100	86,229,352	2.47
2026-10-13	34.67	34.69	35.05	32.82	+0.06%	2,202,400	75,286,896	2.21
2026-10-12	34.01	34.67	35.22	32.71	+1.94%	2,895,300	98,622,984	2.90
2026-10-09	34.45	34.01	34.45	32.32	-1.28%	2,034,600	67,915,288	2.04
2026-10-08	34.36	34.45	35.26	34.19	+0.79%	1,402,400	48,519,724	1.40
2026-09-30	35.23	34.18	35.31	34.05	-2.18%	1,237,800	42,719,500	1.24
2026-09-29	35.02	34.94	35.45	34.71	-0.23%	1,513,200	52,989,000	1.51
2026-09-28	36.22	35.02	36.67	34.89	-3.53%	1,943,600	68,607,080	1.95
2026-09-24	36.31	36.30	37.52	36.08	-0.74%	2,366,600	87,041,456	2.37
2026-09-23	36.83	36.57	37.95	36.50	+0.08%	2,508,800	92,719,520	2.51
2026-09-22	38.31	36.54	38.50	36.50	-4.60%	4,616,800	172,810,624	4.62
2026-09-21	37.93	38.30	40.88	37.93	+0.98%	5,700,700	219,483,200	5.71
2026-09-18	37.77	37.93	38.77	36.73	-3.02%	7,204,000	271,709,536	7.21
2026-09-17	44.32	39.11	44.32	38.08	-2.93%	13,511,700	563,811,264	13.53
2026-09-16	38.86	40.29	40.49	37.95	+2.89%	3,380,100	132,754,280	3.38
2026-09-15	40.27	39.16	40.57	39.06	-3.71%	3,145,200	124,449,432	3.15
2026-09-14	39.20	40.67	41.39	38.80	+3.94%	5,017,900	203,019,056	5.02
2026-09-11	38.90	39.13	39.49	37.08	+0.44%	3,165,400	121,787,960	3.17
2026-09-10	39.00	38.96	39.68	38.61	-0.10%	2,060,900	80,561,088	2.06
2026-09-09	37.39	39.00	39.46	37.39	+3.97%	3,693,400	143,137,120	3.70
2026-09-08	37.32	37.51	38.10	37.01	+0.46%	2,368,900	88,826,832	2.37
2026-09-07	36.56	37.34	37.50	36.40	+2.13%	2,261,000	84,085,584	2.26
2026-09-04	36.90	36.56	37.50	36.20	-0.41%	1,707,800	62,496,904	1.71
2026-09-03	37.01	36.71	38.08	36.70	-1.02%	2,433,100	90,430,280	2.44
2026-09-02	36.05	37.09	38.75	35.98	+2.57%	4,577,700	171,150,304	4.58
2026-09-01	39.00	36.16	39.00	36.03	-5.07%	6,183,800	227,967,184	6.19
2026-08-31	34.31	38.09	38.09	34.01	+9.99%	6,046,100	225,218,640	6.05
2026-08-28	35.56	34.63	35.60	34.62	-2.26%	1,338,500	46,949,896	1.34
2026-08-27	34.80	35.43	35.49	34.02	+3.26%	1,458,600	51,076,812	1.46
2026-08-26	34.51	34.31	35.00	33.94	+0.06%	1,177,600	40,597,692	1.18

需要全历史数据与程序化访问？查看康惠股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603139 获取全部历史日线。