九华旅游

sh603199 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）

31.39

涨跌幅

-1.48%

成交量

877,100 股

成交额

27,699,544 元

换手率

0.79%

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	31.64	31.39	32.00	31.38	-1.48%	877,100	27,699,544	0.79
2026-10-13	31.40	31.86	31.95	31.19	+1.30%	1,165,600	36,888,968	1.05
2026-10-12	31.55	31.45	31.72	31.21	-0.63%	932,100	29,361,648	0.84
2026-10-09	31.31	31.65	31.71	31.01	+0.83%	1,077,500	33,794,832	0.97
2026-10-08	31.90	31.39	31.90	31.11	-1.81%	1,718,900	53,913,484	1.55
2026-09-30	32.14	31.97	32.26	31.85	-0.16%	772,600	24,754,460	0.70
2026-09-29	31.94	32.02	32.19	31.81	+0.57%	841,100	26,941,968	0.76
2026-09-28	32.32	31.84	32.36	31.60	-1.42%	1,147,600	36,584,272	1.04
2026-09-24	32.71	32.30	32.99	32.26	-1.52%	1,058,600	34,403,936	0.96
2026-09-23	33.00	32.80	33.18	32.69	-0.61%	792,700	26,084,322	0.72
2026-09-22	33.25	33.00	33.49	32.74	-1.08%	1,586,100	52,200,208	1.43
2026-09-21	32.80	33.36	33.48	32.58	+1.74%	1,535,000	50,818,040	1.39
2026-09-18	32.40	32.79	33.28	32.30	+0.74%	1,603,100	52,700,780	1.45
2026-09-17	32.10	32.55	32.69	31.90	+1.56%	1,744,500	56,399,572	1.58
2026-09-16	31.96	32.05	32.20	31.76	+0.03%	1,183,100	37,877,648	1.07
2026-09-15	32.75	32.04	32.75	31.96	-2.17%	2,047,000	66,023,160	1.85
2026-09-14	32.41	32.75	33.13	32.25	+0.43%	2,328,800	76,017,184	2.10
2026-09-11	33.30	32.61	33.58	32.28	-3.00%	2,706,100	88,427,128	2.44
2026-09-10	34.40	33.62	34.59	33.50	-2.13%	2,576,700	87,512,832	2.33
2026-09-09	34.68	34.35	34.68	33.98	-0.92%	2,203,400	75,385,320	1.99
2026-09-08	34.60	34.67	34.85	34.40	+0.32%	2,079,900	71,972,080	1.88
2026-09-07	33.99	34.56	34.66	33.96	+1.38%	2,021,000	69,558,768	1.83
2026-09-04	34.21	34.09	34.70	33.80	-0.79%	2,801,200	96,058,224	2.53
2026-09-03	35.04	34.36	35.99	34.08	-1.91%	4,189,900	146,176,928	3.79
2026-09-02	34.42	35.03	35.44	34.20	+1.13%	4,376,200	152,856,752	3.95
2026-09-01	34.01	34.64	34.72	34.01	+1.55%	2,696,200	93,172,136	2.44
2026-08-31	34.63	34.11	34.85	34.07	-0.84%	2,254,600	77,439,448	2.04
2026-08-28	33.99	34.40	34.57	33.92	+0.91%	1,817,900	62,436,852	1.64
2026-08-27	34.14	34.09	34.41	33.97	-0.41%	1,960,300	67,028,096	1.77
2026-08-26	34.13	34.23	34.78	34.01	+0.29%	2,791,400	95,967,192	2.52

需要全历史数据与程序化访问？查看九华旅游日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603199 获取全部历史日线。