嘉环科技

sh603206 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）

13.41

涨跌幅

-2.05%

成交量

1,723,700 股

成交额

23,271,842 元

换手率

0.56%

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	13.61	13.41	13.67	13.38	-2.05%	1,723,700	23,271,842	0.56
2026-10-13	13.47	13.69	13.78	13.30	+0.96%	2,593,800	35,095,076	0.85
2026-10-12	13.56	13.56	13.70	13.45	-0.15%	1,969,700	26,777,224	0.65
2026-10-09	13.28	13.58	13.61	12.93	+2.03%	3,387,300	44,941,832	1.11
2026-10-08	13.59	13.31	13.68	13.20	-1.70%	2,337,200	31,317,440	0.77
2026-09-30	13.88	13.54	13.88	13.53	-1.88%	1,997,300	27,198,868	0.65
2026-09-29	13.38	13.80	13.87	13.38	+2.53%	2,957,000	40,678,760	0.97
2026-09-28	13.83	13.46	13.83	13.33	-2.68%	3,054,800	41,276,320	1.00
2026-09-24	13.82	13.83	14.05	13.82	-0.58%	2,841,800	39,592,616	0.93
2026-09-23	13.99	13.91	14.24	13.83	-1.21%	3,263,900	45,478,896	1.07
2026-09-22	13.90	14.08	14.10	13.82	+2.55%	4,573,600	63,877,660	1.50
2026-09-21	13.60	13.73	13.75	13.56	+1.18%	2,196,600	30,056,208	0.72
2026-09-18	13.55	13.57	13.71	13.50	+0.59%	2,378,200	32,337,512	0.78
2026-09-17	13.51	13.49	13.72	13.38	-0.81%	2,099,300	28,343,394	0.69
2026-09-16	13.56	13.60	13.67	13.33	-1.09%	4,100,000	55,378,984	1.34
2026-09-15	13.40	13.75	14.00	13.32	+2.46%	4,756,300	65,374,128	1.56
2026-09-14	13.24	13.42	13.55	13.18	+0.37%	2,028,500	27,259,120	0.66
2026-09-11	13.50	13.37	13.51	13.20	-1.40%	2,271,700	30,335,920	0.74
2026-09-10	13.72	13.56	13.72	13.52	-0.73%	1,661,200	22,579,196	0.54
2026-09-09	13.97	13.66	13.97	13.64	-2.01%	2,791,000	38,411,432	0.91
2026-09-08	13.91	13.94	14.02	13.84	+0.36%	2,144,700	29,888,036	0.70
2026-09-07	14.02	13.89	14.14	13.83	-1.00%	2,536,800	35,338,952	0.83
2026-09-04	14.20	14.03	14.37	13.96	-0.36%	2,582,800	36,680,340	0.85
2026-09-03	14.27	14.08	14.34	14.02	-0.85%	2,284,300	32,353,480	0.75
2026-09-02	14.05	14.20	14.30	14.03	+0.21%	2,715,100	38,457,880	0.89
2026-09-01	14.13	14.17	14.24	14.04	+0.64%	2,439,600	34,537,880	0.80
2026-08-31	13.70	14.08	14.11	13.68	+1.66%	2,604,800	36,367,720	0.85
2026-08-28	13.85	13.85	14.05	13.84	-0.29%	2,545,400	35,474,868	0.83
2026-08-27	13.88	13.89	13.98	13.83	+0.00%	2,169,000	30,161,896	0.71
2026-08-26	13.75	13.89	13.92	13.65	+0.94%	2,689,000	37,182,284	0.88

需要全历史数据与程序化访问？查看嘉环科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603206 获取全部历史日线。