祥和实业
sh603500 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）
10.49
涨跌幅
-4.46%
成交量
20,450,300 股
成交额
220,197,072 元
换手率
6.15%
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 | 10.98 | 10.49 | 11.14 | 10.46 | -4.46% | 20,450,300 | 220,197,072 | 6.15 |
| 2026-10-13 | 11.03 | 10.98 | 11.26 | 10.52 | -0.54% | 36,887,400 | 402,623,904 | 11.08 |
| 2026-10-12 | 10.10 | 11.04 | 11.04 | 10.00 | +9.96% | 43,196,700 | 468,892,736 | 12.98 |
| 2026-10-09 | 9.88 | 10.04 | 10.09 | 9.28 | +2.14% | 15,687,400 | 151,335,920 | 4.71 |
| 2026-10-08 | 9.97 | 9.83 | 10.11 | 9.77 | -2.19% | 13,537,700 | 134,079,280 | 4.07 |
| 2026-09-30 | 10.43 | 10.05 | 10.80 | 10.02 | -3.74% | 21,478,800 | 219,137,008 | 6.45 |
| 2026-09-29 | 10.00 | 10.44 | 10.66 | 9.93 | +4.50% | 27,424,900 | 284,005,120 | 8.24 |
| 2026-09-28 | 10.39 | 9.99 | 10.39 | 9.80 | -4.13% | 28,393,200 | 284,004,000 | 8.53 |
| 2026-09-24 | 9.60 | 10.42 | 10.42 | 9.60 | +10.03% | 13,948,700 | 143,607,984 | 4.19 |
| 2026-09-23 | 9.41 | 9.47 | 9.56 | 9.25 | +0.21% | 8,531,000 | 80,080,304 | 2.56 |
| 2026-09-22 | 9.76 | 9.45 | 9.88 | 9.38 | -3.96% | 13,592,800 | 130,215,232 | 4.08 |
| 2026-09-21 | 9.14 | 9.84 | 10.09 | 9.14 | +7.19% | 16,902,800 | 163,420,320 | 5.08 |
| 2026-09-18 | 9.27 | 9.18 | 9.40 | 9.13 | +0.88% | 4,062,100 | 37,499,764 | 1.22 |
| 2026-09-17 | 9.11 | 9.10 | 9.21 | 9.01 | -0.66% | 2,921,200 | 26,570,830 | 0.88 |
| 2026-09-16 | 9.25 | 9.16 | 9.30 | 9.11 | -0.97% | 3,931,600 | 36,157,824 | 1.18 |
| 2026-09-15 | 9.27 | 9.25 | 9.33 | 9.18 | -0.32% | 2,515,700 | 23,310,060 | 0.76 |
| 2026-09-14 | 9.28 | 9.28 | 9.42 | 9.21 | -0.43% | 3,077,200 | 28,673,246 | 0.92 |
| 2026-09-11 | 9.41 | 9.32 | 9.54 | 9.21 | -1.79% | 4,991,400 | 46,553,800 | 1.50 |
| 2026-09-10 | 9.57 | 9.49 | 9.80 | 9.47 | -1.04% | 4,585,900 | 44,090,408 | 1.38 |
| 2026-09-09 | 9.57 | 9.59 | 9.64 | 9.44 | +0.21% | 4,529,900 | 43,152,776 | 1.36 |
| 2026-09-08 | 9.64 | 9.57 | 9.66 | 9.50 | -0.73% | 3,531,300 | 33,830,980 | 1.06 |
| 2026-09-07 | 9.55 | 9.64 | 9.74 | 9.48 | +1.69% | 3,897,100 | 37,454,864 | 1.17 |
| 2026-09-04 | 9.60 | 9.48 | 9.70 | 9.44 | -0.84% | 5,095,800 | 48,856,532 | 1.53 |
| 2026-09-03 | 9.71 | 9.56 | 9.83 | 9.55 | -1.14% | 4,051,000 | 39,017,280 | 1.22 |
| 2026-09-02 | 9.71 | 9.67 | 9.81 | 9.50 | -1.23% | 6,550,600 | 63,175,824 | 1.97 |
| 2026-09-01 | 9.68 | 9.79 | 10.25 | 9.65 | +1.35% | 7,854,600 | 77,375,480 | 2.36 |
| 2026-08-31 | 9.51 | 9.66 | 9.69 | 9.44 | +0.52% | 5,444,900 | 52,250,004 | 1.64 |
| 2026-08-28 | 9.72 | 9.61 | 9.95 | 9.61 | -0.72% | 7,755,500 | 75,393,088 | 2.33 |
| 2026-08-27 | 9.40 | 9.68 | 9.95 | 9.34 | +2.98% | 9,035,200 | 87,375,600 | 2.71 |
| 2026-08-26 | 9.40 | 9.40 | 9.46 | 9.27 | +0.53% | 3,708,000 | 34,788,788 | 1.11 |
需要全历史数据与程序化访问？
查看 祥和实业 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=sh603500 获取全部历史日线。