梦天家居
sh603216 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）
26.20
涨跌幅
+5.31%
成交量
15,654,200 股
成交额
399,175,264 元
换手率
7.03%
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 | 24.68 | 26.20 | 27.00 | 24.37 | +5.31% | 15,654,200 | 399,175,264 | 7.03 |
| 2026-10-13 | 24.32 | 24.88 | 26.90 | 23.71 | +1.76% | 14,701,500 | 369,708,416 | 6.60 |
| 2026-10-12 | 24.10 | 24.45 | 24.68 | 23.66 | +1.45% | 10,767,200 | 260,597,744 | 4.84 |
| 2026-10-09 | 21.95 | 24.10 | 24.10 | 21.20 | +10.00% | 8,896,900 | 201,398,672 | 4.00 |
| 2026-10-08 | 21.24 | 21.91 | 23.06 | 21.24 | +2.48% | 6,943,800 | 153,870,832 | 3.12 |
| 2026-09-30 | 21.73 | 21.38 | 22.11 | 21.38 | -1.47% | 4,246,100 | 92,190,448 | 1.91 |
| 2026-09-29 | 21.81 | 21.70 | 22.24 | 21.58 | -0.82% | 5,213,500 | 113,977,104 | 2.34 |
| 2026-09-28 | 23.32 | 21.88 | 23.38 | 21.79 | -6.17% | 9,477,700 | 210,830,848 | 4.26 |
| 2026-09-24 | 24.03 | 23.32 | 25.22 | 23.30 | -0.89% | 14,921,800 | 360,585,760 | 6.70 |
| 2026-09-23 | 23.50 | 23.53 | 24.50 | 23.26 | +3.43% | 18,653,200 | 443,373,216 | 8.38 |
| 2026-09-22 | 20.89 | 22.75 | 22.75 | 20.77 | +10.01% | 9,477,100 | 212,778,848 | 4.26 |
| 2026-09-21 | 19.95 | 20.68 | 21.25 | 19.81 | +2.63% | 6,167,800 | 126,614,744 | 2.77 |
| 2026-09-18 | 19.91 | 20.15 | 20.67 | 19.85 | +0.75% | 5,765,300 | 117,153,760 | 2.59 |
| 2026-09-17 | 21.38 | 20.00 | 21.42 | 19.97 | -6.67% | 8,136,300 | 166,150,384 | 3.65 |
| 2026-09-16 | 21.50 | 21.43 | 21.84 | 21.08 | -2.50% | 6,032,400 | 129,576,376 | 2.71 |
| 2026-09-15 | 22.58 | 21.98 | 23.03 | 21.98 | -4.64% | 7,994,000 | 179,082,080 | 3.59 |
| 2026-09-14 | 22.80 | 23.05 | 23.88 | 21.94 | +1.45% | 11,071,000 | 251,709,632 | 4.97 |
| 2026-09-11 | 24.10 | 22.72 | 24.20 | 22.50 | -5.73% | 13,011,800 | 300,890,368 | 5.84 |
| 2026-09-10 | 22.49 | 24.10 | 25.02 | 21.55 | +5.66% | 19,364,200 | 447,615,360 | 8.70 |
| 2026-09-09 | 21.54 | 22.81 | 23.60 | 20.93 | +4.83% | 15,638,800 | 343,701,600 | 7.02 |
| 2026-09-08 | 22.29 | 21.76 | 22.66 | 21.50 | -1.81% | 10,328,000 | 225,570,000 | 4.64 |
| 2026-09-07 | 21.99 | 22.16 | 22.53 | 21.60 | +0.27% | 10,239,900 | 226,247,248 | 4.60 |
| 2026-09-04 | 23.22 | 22.10 | 23.26 | 21.75 | -4.66% | 12,378,900 | 276,740,608 | 5.56 |
| 2026-09-03 | 24.09 | 23.18 | 24.48 | 23.08 | -3.78% | 14,962,300 | 351,332,096 | 6.72 |
| 2026-09-02 | 21.90 | 24.09 | 24.09 | 21.47 | +10.00% | 11,297,800 | 259,540,016 | 5.07 |
| 2026-09-01 | 23.00 | 21.90 | 23.48 | 21.82 | -3.31% | 13,434,700 | 300,858,336 | 6.03 |
| 2026-08-31 | 20.78 | 22.65 | 22.65 | 20.52 | +10.00% | 7,333,600 | 163,320,096 | 3.29 |
| 2026-08-28 | 20.49 | 20.59 | 20.90 | 20.30 | +0.00% | 2,379,200 | 49,152,552 | 1.07 |
| 2026-08-27 | 20.65 | 20.59 | 20.80 | 20.26 | -0.58% | 2,344,100 | 48,116,664 | 1.05 |
| 2026-08-26 | 20.92 | 20.71 | 21.26 | 20.71 | -1.00% | 2,111,200 | 44,272,808 | 0.95 |
需要全历史数据与程序化访问？
查看 梦天家居 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=sh603216 获取全部历史日线。