我乐家居
sh603326 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）
7.41
涨跌幅
-4.26%
成交量
5,309,800 股
成交额
40,167,736 元
换手率
1.66%
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 | 7.55 | 7.41 | 7.97 | 7.36 | -4.26% | 5,309,800 | 40,167,736 | 1.66 |
| 2026-10-13 | 7.74 | 7.74 | 7.84 | 7.30 | +3.34% | 5,593,000 | 42,390,272 | 1.75 |
| 2026-10-12 | 7.65 | 7.49 | 7.66 | 7.42 | -1.45% | 3,212,900 | 24,171,566 | 1.01 |
| 2026-10-09 | 7.68 | 7.60 | 7.76 | 7.36 | -1.04% | 3,424,200 | 25,789,448 | 1.07 |
| 2026-10-08 | 7.69 | 7.68 | 7.77 | 7.58 | +0.00% | 3,920,200 | 30,111,308 | 1.23 |
| 2026-09-30 | 7.65 | 7.68 | 7.71 | 7.59 | +0.66% | 2,977,400 | 22,783,716 | 0.93 |
| 2026-09-29 | 7.59 | 7.63 | 7.68 | 7.50 | +0.53% | 2,455,200 | 18,706,452 | 0.77 |
| 2026-09-28 | 7.57 | 7.59 | 7.68 | 7.49 | +0.40% | 3,316,100 | 25,097,516 | 1.04 |
| 2026-09-24 | 7.51 | 7.56 | 7.66 | 7.51 | +0.00% | 2,922,800 | 22,118,360 | 0.92 |
| 2026-09-23 | 7.53 | 7.56 | 7.68 | 7.41 | -1.18% | 3,883,200 | 29,374,432 | 1.22 |
| 2026-09-22 | 7.48 | 7.65 | 7.65 | 7.41 | +2.27% | 4,037,500 | 30,530,824 | 1.26 |
| 2026-09-21 | 7.24 | 7.48 | 7.51 | 7.22 | +3.74% | 3,744,700 | 27,731,964 | 1.17 |
| 2026-09-18 | 7.30 | 7.21 | 7.37 | 7.20 | -1.37% | 2,363,600 | 17,220,980 | 0.74 |
| 2026-09-17 | 7.27 | 7.31 | 7.36 | 7.08 | +1.25% | 3,208,800 | 23,169,788 | 1.01 |
| 2026-09-16 | 7.08 | 7.22 | 7.30 | 7.08 | +1.12% | 3,244,200 | 23,379,836 | 1.02 |
| 2026-09-15 | 7.45 | 7.14 | 7.47 | 7.13 | -3.90% | 3,552,100 | 25,744,620 | 1.11 |
| 2026-09-14 | 7.38 | 7.43 | 7.48 | 7.33 | +0.81% | 3,074,200 | 22,789,452 | 0.96 |
| 2026-09-11 | 7.63 | 7.37 | 7.65 | 7.33 | -3.15% | 3,975,600 | 29,464,884 | 1.25 |
| 2026-09-10 | 7.69 | 7.61 | 7.76 | 7.56 | -1.04% | 2,399,600 | 18,288,080 | 0.75 |
| 2026-09-09 | 7.76 | 7.69 | 7.82 | 7.65 | -1.16% | 2,746,500 | 21,211,520 | 0.86 |
| 2026-09-08 | 7.78 | 7.78 | 7.87 | 7.67 | +0.13% | 3,195,500 | 24,854,824 | 1.00 |
| 2026-09-07 | 7.58 | 7.77 | 7.79 | 7.55 | +2.78% | 4,008,200 | 30,839,856 | 1.26 |
| 2026-09-04 | 7.48 | 7.56 | 7.69 | 7.38 | +1.61% | 3,852,900 | 29,237,768 | 1.21 |
| 2026-09-03 | 7.62 | 7.44 | 7.65 | 7.44 | -1.46% | 3,975,200 | 29,901,652 | 1.25 |
| 2026-09-02 | 7.39 | 7.55 | 7.67 | 7.35 | +2.03% | 5,795,400 | 43,545,032 | 1.82 |
| 2026-09-01 | 7.42 | 7.40 | 7.58 | 7.39 | -0.94% | 6,893,700 | 51,511,364 | 2.16 |
| 2026-08-31 | 7.23 | 7.47 | 7.82 | 7.20 | +3.18% | 11,404,300 | 85,881,984 | 3.57 |
| 2026-08-28 | 7.07 | 7.24 | 7.26 | 7.05 | +2.40% | 3,780,100 | 27,232,440 | 1.18 |
| 2026-08-27 | 7.12 | 7.07 | 7.13 | 7.02 | -0.70% | 3,153,100 | 22,288,922 | 0.99 |
| 2026-08-26 | 7.16 | 7.12 | 7.23 | 7.07 | -0.70% | 3,420,400 | 24,397,870 | 1.07 |
需要全历史数据与程序化访问？
查看 我乐家居 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=sh603326 获取全部历史日线。