嘉德利
sh603435 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）
40.20
涨跌幅
-3.94%
成交量
1,162,100 股
成交额
47,460,040 元
换手率
3.26%
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 | 41.85 | 40.20 | 42.00 | 40.20 | -3.94% | 1,162,100 | 47,460,040 | 3.26 |
| 2026-10-13 | 41.22 | 41.85 | 42.29 | 39.77 | -0.05% | 1,755,300 | 71,843,480 | 4.92 |
| 2026-10-12 | 43.20 | 41.87 | 43.26 | 41.42 | -3.08% | 1,451,200 | 61,026,720 | 4.07 |
| 2026-10-09 | 43.60 | 43.20 | 43.99 | 41.18 | -1.91% | 2,272,800 | 96,294,064 | 6.37 |
| 2026-10-08 | 43.05 | 44.04 | 46.28 | 43.05 | +2.30% | 2,898,600 | 129,956,840 | 8.12 |
| 2026-09-30 | 45.36 | 43.05 | 45.80 | 43.00 | -4.95% | 2,275,400 | 99,890,048 | 6.38 |
| 2026-09-29 | 44.69 | 45.29 | 46.01 | 44.18 | +1.96% | 2,042,600 | 92,838,376 | 5.72 |
| 2026-09-28 | 48.30 | 44.42 | 48.30 | 44.28 | -8.20% | 2,938,200 | 132,930,056 | 8.23 |
| 2026-09-24 | 48.78 | 48.39 | 49.30 | 48.23 | -1.75% | 1,742,600 | 84,811,640 | 4.88 |
| 2026-09-23 | 49.03 | 49.25 | 49.50 | 48.90 | +0.00% | 1,515,100 | 74,631,432 | 4.25 |
| 2026-09-22 | 49.91 | 49.25 | 50.45 | 48.96 | -0.99% | 2,585,800 | 128,465,528 | 7.25 |
| 2026-09-21 | 50.12 | 49.74 | 50.15 | 49.31 | -1.15% | 3,333,000 | 165,690,048 | 9.34 |
| 2026-09-18 | 48.55 | 50.32 | 50.79 | 48.31 | +5.25% | 5,406,100 | 268,238,704 | 15.15 |
| 2026-09-17 | 48.55 | 47.81 | 50.37 | 47.72 | -1.97% | 3,579,400 | 174,143,104 | 10.03 |
| 2026-09-16 | 47.52 | 48.77 | 49.32 | 47.22 | +1.58% | 3,870,600 | 187,696,336 | 10.85 |
| 2026-09-15 | 46.73 | 48.01 | 49.38 | 46.73 | +1.24% | 5,365,000 | 260,890,336 | 15.03 |
| 2026-09-14 | 45.71 | 47.42 | 49.59 | 44.60 | +3.72% | 4,028,700 | 191,295,024 | 11.29 |
| 2026-09-11 | 45.70 | 45.72 | 46.58 | 44.90 | -0.39% | 2,477,100 | 113,360,272 | 6.94 |
| 2026-09-10 | 46.02 | 45.90 | 47.00 | 45.53 | -1.33% | 1,675,500 | 77,250,184 | 4.69 |
| 2026-09-09 | 47.39 | 46.52 | 48.05 | 46.28 | -2.17% | 1,939,100 | 91,022,528 | 5.43 |
| 2026-09-08 | 48.19 | 47.55 | 48.80 | 47.31 | -1.98% | 1,851,000 | 88,547,416 | 5.19 |
| 2026-09-07 | 48.00 | 48.51 | 48.77 | 47.30 | +2.13% | 1,864,200 | 89,837,848 | 5.22 |
| 2026-09-04 | 50.05 | 47.50 | 50.99 | 47.11 | -3.94% | 2,769,600 | 135,485,424 | 7.76 |
| 2026-09-03 | 50.89 | 49.45 | 51.21 | 49.32 | -1.88% | 2,073,200 | 103,571,128 | 5.81 |
| 2026-09-02 | 50.67 | 50.40 | 50.96 | 49.80 | -1.45% | 1,796,200 | 90,525,008 | 5.03 |
| 2026-09-01 | 52.50 | 51.14 | 52.75 | 50.83 | -1.94% | 2,636,300 | 135,206,272 | 7.39 |
| 2026-08-31 | 52.05 | 52.15 | 53.86 | 51.54 | -0.31% | 3,700,500 | 194,529,056 | 10.37 |
| 2026-08-28 | 54.00 | 52.31 | 55.17 | 52.20 | -1.86% | 5,694,000 | 305,767,648 | 15.96 |
| 2026-08-27 | 48.90 | 53.30 | 53.30 | 48.50 | +10.01% | 3,564,400 | 184,840,160 | 9.99 |
| 2026-08-26 | 49.30 | 48.45 | 49.50 | 47.60 | -1.44% | 1,388,300 | 67,192,088 | 3.89 |
需要全历史数据与程序化访问？
查看 嘉德利 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=sh603435 获取全部历史日线。