惠达卫浴
sh603385 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）
5.51
涨跌幅
-2.99%
成交量
3,364,900 股
成交额
18,850,572 元
换手率
0.88%
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 | 5.68 | 5.51 | 5.72 | 5.50 | -2.99% | 3,364,900 | 18,850,572 | 0.88 |
| 2026-10-13 | 5.59 | 5.68 | 5.73 | 5.38 | +1.97% | 4,149,100 | 23,131,720 | 1.09 |
| 2026-10-12 | 5.69 | 5.57 | 5.74 | 5.53 | -1.94% | 3,761,700 | 21,121,882 | 0.99 |
| 2026-10-09 | 5.61 | 5.68 | 5.80 | 5.51 | +1.79% | 5,156,200 | 29,000,826 | 1.35 |
| 2026-10-08 | 5.75 | 5.58 | 5.81 | 5.58 | -2.62% | 3,335,200 | 18,975,600 | 0.88 |
| 2026-09-30 | 5.83 | 5.73 | 5.83 | 5.64 | -1.04% | 2,892,200 | 16,574,551 | 0.76 |
| 2026-09-29 | 5.59 | 5.79 | 5.84 | 5.59 | +2.84% | 3,891,500 | 22,379,528 | 1.02 |
| 2026-09-28 | 5.71 | 5.63 | 5.74 | 5.59 | -1.05% | 4,971,900 | 28,106,180 | 1.31 |
| 2026-09-24 | 5.67 | 5.69 | 5.74 | 5.61 | +0.71% | 2,708,500 | 15,384,139 | 0.71 |
| 2026-09-23 | 5.68 | 5.65 | 5.70 | 5.57 | -0.18% | 2,688,500 | 15,195,402 | 0.71 |
| 2026-09-22 | 5.68 | 5.66 | 5.68 | 5.52 | +1.07% | 3,945,000 | 22,154,176 | 1.04 |
| 2026-09-21 | 5.43 | 5.60 | 5.64 | 5.41 | +3.13% | 4,408,800 | 24,466,972 | 1.16 |
| 2026-09-18 | 5.46 | 5.43 | 5.54 | 5.42 | -1.09% | 3,124,000 | 17,126,724 | 0.82 |
| 2026-09-17 | 5.42 | 5.49 | 5.50 | 5.33 | +0.37% | 3,152,600 | 17,116,168 | 0.83 |
| 2026-09-16 | 5.38 | 5.47 | 5.50 | 5.32 | +1.48% | 2,774,900 | 15,102,785 | 0.73 |
| 2026-09-15 | 5.63 | 5.39 | 5.65 | 5.36 | -4.09% | 4,194,600 | 22,900,744 | 1.10 |
| 2026-09-14 | 5.60 | 5.62 | 5.71 | 5.55 | +0.90% | 3,880,900 | 21,874,732 | 1.02 |
| 2026-09-11 | 5.75 | 5.57 | 5.76 | 5.50 | -3.30% | 4,634,600 | 25,871,356 | 1.22 |
| 2026-09-10 | 5.86 | 5.76 | 5.88 | 5.71 | -1.71% | 2,544,100 | 14,686,608 | 0.67 |
| 2026-09-09 | 5.84 | 5.86 | 5.88 | 5.76 | +0.51% | 3,366,000 | 19,631,640 | 0.88 |
| 2026-09-08 | 5.76 | 5.83 | 5.85 | 5.70 | +1.39% | 2,736,800 | 15,887,797 | 0.72 |
| 2026-09-07 | 5.71 | 5.75 | 5.84 | 5.67 | +1.23% | 3,574,100 | 20,593,820 | 0.94 |
| 2026-09-04 | 5.60 | 5.68 | 5.81 | 5.60 | +0.71% | 3,872,100 | 22,170,024 | 1.02 |
| 2026-09-03 | 5.79 | 5.64 | 5.87 | 5.62 | -2.42% | 4,492,400 | 25,691,514 | 1.18 |
| 2026-09-02 | 5.89 | 5.78 | 5.89 | 5.70 | -1.87% | 5,139,600 | 29,773,948 | 1.35 |
| 2026-09-01 | 5.80 | 5.89 | 5.99 | 5.80 | +0.51% | 7,614,500 | 44,890,240 | 2.00 |
| 2026-08-31 | 5.78 | 5.86 | 6.26 | 5.74 | +2.27% | 9,530,900 | 56,635,100 | 2.50 |
| 2026-08-28 | 5.62 | 5.73 | 5.74 | 5.55 | +2.32% | 3,207,700 | 18,225,880 | 0.84 |
| 2026-08-27 | 5.67 | 5.60 | 5.68 | 5.55 | -1.06% | 2,998,700 | 16,810,616 | 0.79 |
| 2026-08-26 | 5.65 | 5.66 | 5.69 | 5.60 | +0.71% | 2,469,300 | 13,956,865 | 0.65 |
需要全历史数据与程序化访问？
查看 惠达卫浴 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=sh603385 获取全部历史日线。