五芳斋

sh603237 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）

14.97

涨跌幅

-0.60%

成交量

2,302,400 股

成交额

34,664,384 元

换手率

1.21%

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	15.00	14.97	15.21	14.87	-0.60%	2,302,400	34,664,384	1.21
2026-10-13	15.00	15.06	15.16	14.69	-0.20%	1,326,800	19,797,124	0.70
2026-10-12	15.30	15.09	15.40	15.00	-1.50%	2,130,100	32,240,670	1.12
2026-10-09	15.40	15.32	15.40	14.99	-0.07%	1,753,400	26,646,932	0.92
2026-10-08	15.04	15.33	15.37	15.04	+0.86%	1,599,900	24,424,960	0.84
2026-09-30	15.25	15.20	15.41	15.10	+0.33%	1,358,300	20,671,444	0.72
2026-09-29	15.29	15.15	15.40	15.04	-0.79%	1,326,800	20,140,822	0.70
2026-09-28	15.14	15.27	15.36	15.06	+1.13%	1,949,200	29,744,528	1.03
2026-09-24	15.23	15.10	15.31	15.08	-0.46%	1,483,400	22,504,738	0.78
2026-09-23	15.30	15.17	15.37	15.05	-0.59%	1,618,100	24,568,932	0.85
2026-09-22	15.08	15.26	15.30	14.95	+0.59%	1,545,300	23,404,022	0.81
2026-09-21	14.81	15.17	15.25	14.65	+2.43%	2,585,300	38,681,884	1.36
2026-09-18	14.81	14.81	14.93	14.61	+0.14%	1,630,300	24,172,738	0.86
2026-09-17	14.63	14.79	14.80	14.38	+1.09%	1,966,000	28,798,256	1.04
2026-09-16	14.58	14.63	14.67	14.32	+0.83%	1,881,100	27,424,014	0.99
2026-09-15	14.83	14.51	14.84	14.51	-2.16%	2,189,100	32,048,548	1.15
2026-09-14	14.71	14.83	14.93	14.58	+0.14%	2,332,500	34,435,272	1.23
2026-09-11	15.32	14.81	15.43	14.71	-4.33%	2,452,300	36,643,812	1.29
2026-09-10	16.05	15.48	16.05	15.44	-2.64%	2,433,700	38,032,824	1.28
2026-09-09	16.27	15.90	16.27	15.84	-2.27%	2,589,500	41,388,848	1.36
2026-09-08	16.15	16.27	16.39	16.07	+0.81%	2,979,900	48,412,824	1.57
2026-09-07	16.15	16.14	16.40	16.05	-0.55%	3,867,200	62,601,880	2.04
2026-09-04	16.12	16.23	16.54	15.98	+0.43%	4,562,600	74,366,344	2.40
2026-09-03	15.89	16.16	16.69	15.89	+0.94%	5,421,700	87,731,064	2.86
2026-09-02	15.94	16.01	16.12	15.60	+0.82%	6,294,900	100,073,152	3.32
2026-09-01	15.60	15.88	16.26	15.50	+1.47%	7,149,600	113,534,248	3.77
2026-08-31	15.34	15.65	16.16	15.34	+0.51%	8,486,100	133,209,584	4.47
2026-08-28	16.74	15.57	16.74	15.50	-1.95%	12,042,200	192,211,120	6.34
2026-08-27	15.70	15.88	15.88	15.70	+9.97%	3,596,600	57,087,484	1.89
2026-08-26	14.28	14.44	14.52	14.20	+0.56%	1,018,300	14,669,617	0.54

需要全历史数据与程序化访问？查看五芳斋日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603237 获取全部历史日线。