汇得科技
sh603192 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）
19.11
涨跌幅
-4.93%
成交量
3,187,100 股
成交额
62,389,260 元
换手率
1.93%
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 | 20.32 | 19.11 | 20.40 | 19.00 | -4.93% | 3,187,100 | 62,389,260 | 1.93 |
| 2026-10-13 | 20.20 | 20.10 | 20.29 | 19.43 | -1.62% | 2,351,400 | 46,753,480 | 1.42 |
| 2026-10-12 | 20.95 | 20.43 | 21.10 | 20.27 | -1.97% | 2,926,000 | 60,379,404 | 1.77 |
| 2026-10-09 | 21.11 | 20.84 | 21.11 | 19.95 | -1.47% | 3,542,900 | 72,686,320 | 2.14 |
| 2026-10-08 | 19.77 | 21.15 | 21.50 | 19.77 | +6.12% | 4,877,900 | 102,290,360 | 2.95 |
| 2026-09-30 | 19.97 | 19.93 | 20.64 | 19.88 | +0.40% | 1,921,600 | 38,767,976 | 1.16 |
| 2026-09-29 | 20.20 | 19.85 | 20.30 | 19.80 | -1.64% | 2,468,000 | 49,332,928 | 1.49 |
| 2026-09-28 | 21.10 | 20.18 | 21.20 | 20.05 | -4.27% | 3,139,600 | 64,015,656 | 1.90 |
| 2026-09-24 | 21.66 | 21.08 | 21.70 | 20.68 | -3.74% | 4,845,900 | 102,404,368 | 2.93 |
| 2026-09-23 | 21.02 | 21.90 | 22.40 | 20.61 | +4.14% | 6,406,000 | 138,051,456 | 3.88 |
| 2026-09-22 | 20.78 | 21.03 | 21.09 | 20.30 | +2.24% | 3,517,700 | 73,308,368 | 2.13 |
| 2026-09-21 | 20.16 | 20.57 | 20.77 | 20.16 | +2.03% | 2,298,600 | 47,235,428 | 1.39 |
| 2026-09-18 | 20.16 | 20.16 | 20.60 | 20.06 | +0.05% | 1,988,900 | 40,300,088 | 1.20 |
| 2026-09-17 | 20.05 | 20.15 | 20.51 | 19.97 | -0.44% | 1,835,200 | 37,120,024 | 1.11 |
| 2026-09-16 | 19.50 | 20.24 | 20.38 | 19.50 | +2.95% | 2,197,900 | 44,013,172 | 1.33 |
| 2026-09-15 | 20.33 | 19.66 | 20.33 | 19.61 | -2.91% | 2,026,600 | 40,213,192 | 1.23 |
| 2026-09-14 | 20.20 | 20.25 | 20.41 | 19.66 | -0.34% | 2,674,500 | 53,815,120 | 1.62 |
| 2026-09-11 | 20.45 | 20.32 | 20.64 | 20.03 | -1.41% | 2,524,000 | 51,268,752 | 1.53 |
| 2026-09-10 | 20.78 | 20.61 | 20.98 | 20.45 | -0.91% | 2,982,300 | 61,700,832 | 1.81 |
| 2026-09-09 | 21.06 | 20.80 | 21.15 | 20.61 | -1.70% | 3,718,300 | 77,379,216 | 2.25 |
| 2026-09-08 | 21.01 | 21.16 | 21.63 | 20.06 | +1.29% | 6,855,800 | 143,297,696 | 4.15 |
| 2026-09-07 | 18.89 | 20.89 | 20.89 | 18.82 | +10.01% | 4,461,100 | 90,171,160 | 2.70 |
| 2026-09-04 | 19.10 | 18.99 | 19.87 | 18.81 | -0.52% | 4,264,300 | 82,521,416 | 2.58 |
| 2026-09-03 | 20.83 | 19.09 | 20.98 | 19.00 | -8.49% | 4,948,400 | 96,277,672 | 3.00 |
| 2026-09-02 | 20.83 | 20.86 | 21.30 | 20.65 | +0.14% | 1,804,300 | 37,817,304 | 1.09 |
| 2026-09-01 | 20.91 | 20.83 | 21.44 | 20.78 | -0.76% | 1,937,600 | 40,951,552 | 1.17 |
| 2026-08-31 | 20.15 | 20.99 | 21.00 | 19.95 | +3.09% | 1,887,800 | 39,047,332 | 1.14 |
| 2026-08-28 | 20.13 | 20.36 | 20.51 | 19.80 | +1.55% | 1,366,200 | 27,660,664 | 0.83 |
| 2026-08-27 | 20.12 | 20.05 | 20.20 | 19.88 | -0.30% | 799,400 | 16,004,904 | 0.48 |
| 2026-08-26 | 20.00 | 20.11 | 20.30 | 19.83 | -0.20% | 1,037,000 | 20,831,748 | 0.63 |
需要全历史数据与程序化访问？
查看 汇得科技 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=sh603192 获取全部历史日线。