宏辉果蔬
sh603336 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）
9.84
涨跌幅
-5.11%
成交量
24,575,100 股
成交额
248,897,536 元
换手率
4.04%
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 | 10.27 | 9.84 | 10.44 | 9.83 | -5.11% | 24,575,100 | 248,897,536 | 4.04 |
| 2026-10-13 | 10.20 | 10.37 | 10.84 | 10.00 | -0.77% | 40,281,300 | 421,693,056 | 6.62 |
| 2026-10-12 | 9.57 | 10.45 | 10.45 | 9.37 | +10.00% | 32,565,400 | 326,095,520 | 5.35 |
| 2026-10-09 | 9.60 | 9.50 | 9.66 | 9.00 | -1.04% | 16,732,200 | 156,152,752 | 2.75 |
| 2026-10-08 | 9.93 | 9.60 | 10.07 | 9.58 | -2.93% | 13,717,600 | 133,972,616 | 2.25 |
| 2026-09-30 | 10.00 | 9.89 | 10.07 | 9.80 | -0.10% | 11,885,200 | 118,145,384 | 1.95 |
| 2026-09-29 | 10.01 | 9.90 | 10.04 | 9.74 | -0.80% | 13,132,000 | 129,854,560 | 2.16 |
| 2026-09-28 | 10.28 | 9.98 | 10.44 | 9.95 | -3.11% | 13,274,300 | 133,960,944 | 2.18 |
| 2026-09-24 | 10.60 | 10.30 | 10.62 | 10.15 | -2.92% | 16,925,300 | 175,287,760 | 2.78 |
| 2026-09-23 | 10.88 | 10.61 | 10.96 | 10.57 | -2.48% | 18,467,500 | 197,386,992 | 3.03 |
| 2026-09-22 | 10.63 | 10.88 | 11.16 | 10.63 | +0.93% | 25,881,700 | 282,476,448 | 4.25 |
| 2026-09-21 | 10.30 | 10.78 | 10.90 | 10.15 | +4.05% | 31,461,800 | 334,154,912 | 5.17 |
| 2026-09-18 | 9.81 | 10.36 | 10.40 | 9.79 | +3.60% | 33,493,000 | 342,268,544 | 5.50 |
| 2026-09-17 | 9.87 | 10.00 | 10.29 | 9.81 | +0.20% | 29,784,600 | 299,112,992 | 4.89 |
| 2026-09-16 | 9.88 | 9.98 | 10.08 | 9.74 | +0.50% | 21,588,900 | 214,876,448 | 3.55 |
| 2026-09-15 | 10.25 | 9.93 | 10.40 | 9.90 | -4.43% | 41,264,500 | 415,109,248 | 6.78 |
| 2026-09-14 | 10.45 | 10.39 | 11.10 | 10.00 | +2.97% | 68,850,100 | 723,840,960 | 11.31 |
| 2026-09-11 | 9.05 | 10.09 | 10.09 | 9.02 | +10.03% | 38,485,800 | 372,805,120 | 6.32 |
| 2026-09-10 | 9.62 | 9.17 | 9.65 | 9.16 | -5.27% | 22,440,700 | 208,490,912 | 3.69 |
| 2026-09-09 | 9.80 | 9.68 | 9.94 | 9.58 | -2.02% | 30,359,200 | 296,108,832 | 4.99 |
| 2026-09-08 | 9.48 | 9.88 | 10.08 | 9.31 | +5.44% | 33,830,700 | 330,841,696 | 5.56 |
| 2026-09-07 | 9.16 | 9.37 | 9.42 | 9.14 | +2.52% | 16,814,800 | 156,989,920 | 2.76 |
| 2026-09-04 | 9.08 | 9.14 | 9.49 | 9.04 | -1.19% | 18,815,500 | 174,805,536 | 3.09 |
| 2026-09-03 | 9.34 | 9.25 | 9.73 | 9.08 | -3.75% | 26,530,000 | 244,982,160 | 4.36 |
| 2026-09-02 | 9.29 | 9.61 | 10.26 | 9.10 | +3.00% | 34,044,800 | 332,979,424 | 5.59 |
| 2026-09-01 | 9.21 | 9.33 | 9.60 | 9.18 | +0.54% | 18,798,300 | 177,480,032 | 3.09 |
| 2026-08-31 | 9.59 | 9.28 | 9.63 | 9.24 | -2.83% | 14,950,000 | 140,082,096 | 2.46 |
| 2026-08-28 | 9.52 | 9.55 | 9.78 | 9.28 | -0.31% | 17,378,100 | 165,084,768 | 2.85 |
| 2026-08-27 | 9.14 | 9.58 | 9.65 | 9.14 | +4.81% | 22,359,300 | 211,633,888 | 3.67 |
| 2026-08-26 | 8.89 | 9.14 | 9.35 | 8.89 | +1.67% | 15,839,100 | 145,493,824 | 2.60 |
需要全历史数据与程序化访问？
查看 宏辉果蔬 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=sh603336 获取全部历史日线。