八方股份

sh603489 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）

26.67

涨跌幅

-3.19%

成交量

1,615,100 股

成交额

43,588,748 元

换手率

0.69%

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	27.63	26.67	27.64	26.54	-3.19%	1,615,100	43,588,748	0.69
2026-10-13	27.58	27.55	27.62	26.40	-0.11%	2,152,700	58,153,280	0.92
2026-10-12	27.88	27.58	27.99	27.30	-1.15%	1,419,200	39,161,288	0.60
2026-10-09	27.63	27.90	27.97	27.02	+0.36%	2,065,200	56,834,228	0.88
2026-10-08	28.48	27.80	28.64	27.51	-2.39%	2,083,700	58,379,136	0.89
2026-09-30	28.94	28.48	29.40	28.41	-1.76%	1,680,900	48,343,636	0.72
2026-09-29	29.31	28.99	29.40	28.71	-1.23%	2,296,500	66,597,744	0.98
2026-09-28	29.49	29.35	29.65	29.06	-0.94%	1,978,500	58,065,548	0.84
2026-09-24	29.49	29.63	29.94	29.23	+0.58%	2,038,400	60,323,668	0.87
2026-09-23	29.54	29.46	29.77	29.18	+0.14%	1,574,800	46,487,480	0.67
2026-09-22	29.46	29.42	29.86	29.18	-0.24%	2,220,700	65,319,668	0.95
2026-09-21	28.80	29.49	29.68	28.70	+1.90%	2,387,500	70,072,672	1.02
2026-09-18	28.85	28.94	29.29	28.75	+0.35%	2,468,000	71,497,720	1.05
2026-09-17	28.24	28.84	29.08	28.06	+1.98%	3,032,700	87,127,712	1.29
2026-09-16	27.92	28.28	28.58	27.49	+1.29%	2,103,000	58,988,408	0.90
2026-09-15	28.62	27.92	28.88	27.84	-2.92%	2,462,100	69,388,000	1.05
2026-09-14	26.66	28.76	28.94	26.62	+7.27%	4,062,100	114,262,328	1.73
2026-09-11	27.06	26.81	27.25	26.52	-1.79%	1,505,900	40,402,312	0.64
2026-09-10	27.84	27.30	27.84	27.30	-1.94%	1,344,400	36,918,432	0.57
2026-09-09	27.53	27.84	28.28	27.36	+1.05%	2,603,500	72,526,160	1.11
2026-09-08	28.30	27.55	28.35	27.26	-1.25%	2,430,000	66,861,424	1.04
2026-09-07	28.14	27.90	28.22	27.60	-0.85%	1,663,600	46,450,404	0.71
2026-09-04	28.32	28.14	28.77	27.92	+0.25%	2,188,100	62,169,784	0.93
2026-09-03	28.01	28.07	28.47	27.70	+0.21%	2,327,300	65,434,272	0.99
2026-09-02	28.54	28.01	28.85	28.01	-2.17%	2,028,700	57,250,736	0.86
2026-09-01	27.91	28.63	28.94	27.59	+2.36%	3,739,500	106,113,960	1.59
2026-08-31	27.60	27.97	28.29	27.13	+1.12%	2,398,000	66,980,968	1.02
2026-08-28	27.90	27.66	28.08	26.85	-1.57%	3,030,600	83,518,880	1.29
2026-08-27	28.01	28.10	28.34	27.66	-0.53%	2,046,500	57,272,600	0.87
2026-08-26	28.28	28.25	28.93	27.96	-0.11%	1,997,500	56,567,756	0.85

需要全历史数据与程序化访问？查看八方股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603489 获取全部历史日线。