金牌家居

sh603180 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）

15.53

涨跌幅

-1.83%

成交量

1,037,300 股

成交额

16,279,700 元

换手率

0.67%

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	16.00	15.53	16.00	15.52	-1.83%	1,037,300	16,279,700	0.67
2026-10-13	15.73	15.82	15.95	15.28	+0.57%	1,114,000	17,426,876	0.72
2026-10-12	15.84	15.73	16.17	15.63	-0.69%	696,800	11,001,087	0.45
2026-10-09	15.82	15.84	15.96	15.42	+0.57%	1,217,300	19,107,998	0.79
2026-10-08	15.97	15.75	16.03	15.59	-0.88%	824,200	12,994,552	0.53
2026-09-30	15.90	15.89	16.02	15.74	+0.38%	1,037,700	16,504,212	0.67
2026-09-29	15.64	15.83	15.91	15.59	+1.60%	958,700	15,156,630	0.62
2026-09-28	15.83	15.58	15.97	15.50	-1.58%	1,043,700	16,310,569	0.68
2026-09-24	15.73	15.83	15.98	15.70	+0.44%	1,057,900	16,729,844	0.69
2026-09-23	15.74	15.76	16.00	15.53	-0.25%	749,800	11,857,517	0.49
2026-09-22	15.65	15.80	15.97	15.51	+0.64%	982,500	15,480,520	0.64
2026-09-21	15.19	15.70	15.75	15.12	+3.90%	1,048,400	16,275,939	0.68
2026-09-18	15.19	15.11	15.40	15.11	-0.46%	955,500	14,600,298	0.62
2026-09-17	15.11	15.18	15.42	14.87	+0.40%	848,800	12,804,736	0.55
2026-09-16	14.91	15.12	15.17	14.82	+0.60%	692,400	10,434,993	0.45
2026-09-15	15.50	15.03	15.50	14.90	-3.03%	950,100	14,380,016	0.62
2026-09-14	15.30	15.50	15.66	15.22	+1.24%	1,018,300	15,736,475	0.66
2026-09-11	15.61	15.31	15.81	15.20	-2.55%	943,200	14,547,244	0.61
2026-09-10	15.89	15.71	16.06	15.66	-1.87%	718,300	11,336,099	0.47
2026-09-09	15.98	16.01	16.09	15.83	-0.50%	836,400	13,345,543	0.54
2026-09-08	15.99	16.09	16.15	15.83	+0.63%	857,500	13,753,706	0.56
2026-09-07	15.80	15.99	16.03	15.64	+1.65%	982,300	15,631,977	0.64
2026-09-04	15.78	15.73	16.06	15.62	-0.13%	1,413,800	22,422,760	0.92
2026-09-03	15.88	15.75	16.39	15.72	-1.32%	1,086,400	17,316,316	0.70
2026-09-02	15.92	15.96	16.01	15.73	+0.31%	1,270,700	20,206,146	0.82
2026-09-01	15.70	15.91	15.94	15.60	+1.27%	1,190,200	18,866,738	0.77
2026-08-31	15.59	15.71	15.81	15.52	+1.35%	1,030,400	16,152,929	0.67
2026-08-28	15.42	15.50	15.65	15.35	+0.98%	956,900	14,853,784	0.62
2026-08-27	15.36	15.35	15.55	15.28	-1.03%	798,500	12,271,417	0.52
2026-08-26	15.22	15.51	15.70	15.22	+0.52%	1,139,200	17,708,668	0.74

需要全历史数据与程序化访问？查看金牌家居日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603180 获取全部历史日线。