嘉华股份

sh603182 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）

13.13

涨跌幅

-2.52%

成交量

1,863,300 股

成交额

24,664,286 元

换手率

1.13%

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	13.39	13.13	13.55	13.03	-2.52%	1,863,300	24,664,286	1.13
2026-10-13	13.20	13.47	13.51	13.00	+1.28%	2,262,700	30,024,160	1.38
2026-10-12	13.79	13.30	13.80	13.30	-2.42%	1,984,800	26,795,332	1.21
2026-10-09	13.64	13.63	13.72	13.31	-0.07%	1,971,600	26,737,808	1.20
2026-10-08	13.72	13.64	13.94	13.56	-0.37%	2,094,400	28,776,316	1.27
2026-09-30	13.74	13.69	13.77	13.56	+0.37%	1,477,100	20,195,068	0.90
2026-09-29	13.46	13.64	13.69	13.36	+0.52%	1,376,500	18,627,464	0.84
2026-09-28	13.50	13.57	13.69	13.35	+0.37%	2,173,100	29,340,008	1.32
2026-09-24	13.61	13.52	13.70	13.40	-0.66%	1,359,000	18,406,144	0.83
2026-09-23	13.55	13.61	13.75	13.45	-0.15%	1,964,500	26,739,920	1.19
2026-09-22	13.53	13.63	13.65	13.33	+0.66%	1,991,800	26,930,004	1.21
2026-09-21	13.17	13.54	13.59	13.08	+3.28%	2,318,300	30,972,258	1.41
2026-09-18	13.14	13.11	13.35	13.06	-0.68%	1,433,900	18,937,702	0.87
2026-09-17	13.08	13.20	13.30	12.85	+1.30%	1,922,200	25,113,096	1.17
2026-09-16	13.01	13.03	13.15	12.80	+0.15%	1,641,800	21,364,880	1.00
2026-09-15	13.54	13.01	13.58	12.96	-3.56%	2,229,400	29,264,080	1.35
2026-09-14	13.64	13.49	13.67	13.34	+0.52%	1,840,400	24,836,400	1.12
2026-09-11	13.84	13.42	13.97	13.32	-3.10%	2,784,900	37,612,036	1.69
2026-09-10	14.24	13.85	14.24	13.85	-2.74%	2,226,600	31,218,932	1.35
2026-09-09	14.14	14.24	14.33	14.06	+0.56%	2,742,300	38,964,216	1.67
2026-09-08	13.98	14.16	14.18	13.97	+1.29%	2,690,000	37,924,548	1.63
2026-09-07	13.72	13.98	14.05	13.68	+1.90%	2,672,200	37,223,316	1.62
2026-09-04	13.51	13.72	14.01	13.41	+0.66%	3,052,000	41,976,328	1.85
2026-09-03	13.88	13.63	14.24	13.62	-1.94%	2,154,700	29,777,550	1.31
2026-09-02	14.09	13.90	14.20	13.75	-1.56%	2,933,200	40,738,768	1.78
2026-09-01	13.81	14.12	14.34	13.81	+1.58%	3,278,700	46,338,872	1.99
2026-08-31	13.75	13.90	13.99	13.72	+1.31%	3,048,800	42,218,604	1.85
2026-08-28	13.37	13.72	13.78	13.34	+2.54%	2,200,300	29,944,272	1.34
2026-08-27	13.30	13.38	13.48	13.25	-0.15%	1,709,400	22,840,468	1.04
2026-08-26	13.32	13.40	13.50	13.11	+0.60%	1,607,800	21,500,910	0.98

需要全历史数据与程序化访问？查看嘉华股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603182 获取全部历史日线。