水发燃气
sh603318 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）
8.76
涨跌幅
+2.10%
成交量
40,571,100 股
成交额
355,670,240 元
换手率
8.84%
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 | 8.56 | 8.76 | 8.99 | 8.56 | +2.10% | 40,571,100 | 355,670,240 | 8.84 |
| 2026-10-13 | 8.49 | 8.58 | 8.60 | 8.32 | +1.06% | 26,035,800 | 221,296,160 | 5.67 |
| 2026-10-12 | 8.85 | 8.49 | 9.17 | 8.47 | -4.61% | 31,687,300 | 274,194,240 | 6.90 |
| 2026-10-09 | 9.19 | 8.90 | 9.20 | 8.64 | -2.09% | 33,682,900 | 297,060,320 | 7.34 |
| 2026-10-08 | 8.90 | 9.09 | 9.30 | 8.79 | +4.36% | 48,064,700 | 436,798,848 | 10.47 |
| 2026-09-30 | 8.68 | 8.71 | 8.73 | 8.61 | +0.69% | 18,078,000 | 156,838,944 | 3.94 |
| 2026-09-29 | 8.60 | 8.65 | 8.69 | 8.56 | +0.35% | 17,478,700 | 150,871,616 | 3.81 |
| 2026-09-28 | 8.86 | 8.62 | 8.86 | 8.38 | -2.71% | 29,363,700 | 251,054,064 | 6.40 |
| 2026-09-24 | 9.03 | 8.86 | 9.13 | 8.83 | -1.34% | 27,413,400 | 244,986,400 | 5.97 |
| 2026-09-23 | 9.36 | 8.98 | 9.42 | 8.97 | -4.16% | 37,678,700 | 343,127,296 | 8.21 |
| 2026-09-22 | 9.35 | 9.37 | 9.44 | 9.22 | +0.64% | 36,203,200 | 337,912,608 | 7.89 |
| 2026-09-21 | 9.02 | 9.31 | 9.37 | 8.96 | +2.20% | 38,593,700 | 356,184,480 | 8.41 |
| 2026-09-18 | 8.81 | 9.11 | 9.19 | 8.74 | +1.56% | 45,795,400 | 413,830,368 | 9.98 |
| 2026-09-17 | 9.26 | 8.97 | 9.26 | 8.74 | -6.07% | 67,116,200 | 599,733,184 | 14.62 |
| 2026-09-16 | 9.45 | 9.55 | 10.29 | 9.25 | +0.63% | 66,958,000 | 647,624,128 | 14.59 |
| 2026-09-15 | 10.01 | 9.49 | 10.39 | 9.49 | -6.59% | 80,430,800 | 794,380,224 | 17.52 |
| 2026-09-14 | 9.95 | 10.16 | 10.29 | 9.67 | +2.42% | 85,548,100 | 861,475,520 | 18.64 |
| 2026-09-11 | 11.00 | 9.92 | 11.30 | 9.85 | -4.15% | 121,531,900 | 1,260,502,912 | 26.47 |
| 2026-09-10 | 9.60 | 10.35 | 10.35 | 9.44 | +9.99% | 109,982,700 | 1,116,347,648 | 23.96 |
| 2026-09-09 | 9.51 | 9.41 | 9.70 | 9.33 | -0.95% | 46,469,500 | 440,071,936 | 10.12 |
| 2026-09-08 | 9.10 | 9.50 | 9.70 | 8.99 | +4.63% | 60,189,000 | 566,722,560 | 13.11 |
| 2026-09-07 | 9.30 | 9.08 | 9.34 | 9.00 | -2.78% | 43,821,300 | 397,699,264 | 9.55 |
| 2026-09-04 | 9.11 | 9.34 | 9.80 | 8.95 | +1.52% | 58,960,900 | 553,423,168 | 12.84 |
| 2026-09-03 | 9.50 | 9.20 | 9.76 | 9.20 | -9.27% | 72,495,700 | 679,114,240 | 15.79 |
| 2026-09-02 | 10.20 | 10.14 | 10.55 | 9.90 | +2.63% | 82,578,500 | 842,412,864 | 17.99 |
| 2026-09-01 | 10.00 | 9.88 | 10.42 | 9.84 | -1.79% | 77,837,300 | 786,779,200 | 16.96 |
| 2026-08-31 | 9.98 | 10.06 | 10.26 | 9.85 | +2.86% | 79,799,400 | 801,167,552 | 17.38 |
| 2026-08-28 | 9.85 | 9.78 | 10.00 | 9.76 | -1.61% | 54,482,000 | 536,479,616 | 11.87 |
| 2026-08-27 | 10.01 | 9.94 | 10.18 | 9.81 | -1.09% | 65,398,200 | 648,877,568 | 14.25 |
| 2026-08-26 | 9.99 | 10.05 | 10.17 | 9.66 | -1.86% | 86,870,600 | 866,979,968 | 18.92 |
需要全历史数据与程序化访问？
查看 水发燃气 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=sh603318 获取全部历史日线。