嘉诚国际

sh603535 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）

6.12

涨跌幅

-1.92%

成交量

2,117,200 股

成交额

13,064,443 元

换手率

0.41%

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	6.26	6.12	6.28	6.11	-1.92%	2,117,200	13,064,443	0.41
2026-10-13	6.27	6.24	6.33	6.08	-1.42%	4,553,400	28,254,532	0.89
2026-10-12	6.41	6.33	6.48	6.30	-0.63%	4,490,900	28,556,156	0.88
2026-10-09	6.26	6.37	6.38	6.17	+1.43%	5,009,000	31,412,296	0.98
2026-10-08	6.14	6.28	6.32	6.08	+2.61%	4,963,300	31,042,332	0.97
2026-09-30	6.17	6.12	6.17	6.09	-0.33%	2,078,900	12,742,374	0.41
2026-09-29	6.14	6.14	6.20	6.08	+0.49%	2,667,400	16,412,662	0.52
2026-09-28	6.24	6.11	6.27	6.08	-1.61%	2,655,300	16,280,385	0.52
2026-09-24	6.22	6.21	6.27	6.18	-0.16%	2,253,700	14,013,094	0.44
2026-09-23	6.31	6.22	6.31	6.19	-1.11%	2,816,400	17,557,068	0.55
2026-09-22	6.26	6.29	6.36	6.20	+0.80%	3,466,800	21,766,200	0.68
2026-09-21	6.13	6.24	6.24	6.09	+2.13%	2,915,400	18,051,216	0.57
2026-09-18	6.12	6.11	6.24	6.09	-0.33%	3,317,100	20,435,944	0.65
2026-09-17	6.06	6.13	6.16	6.00	+0.66%	2,961,700	17,996,690	0.58
2026-09-16	6.07	6.09	6.13	5.97	+0.16%	3,679,300	22,332,038	0.72
2026-09-15	6.27	6.08	6.27	6.04	-2.41%	4,601,200	28,178,280	0.90
2026-09-14	6.25	6.23	6.32	6.20	-0.32%	2,709,000	16,968,568	0.53
2026-09-11	6.38	6.25	6.44	6.21	-2.95%	4,663,300	29,266,898	0.91
2026-09-10	6.46	6.44	6.52	6.40	-0.92%	2,764,500	17,821,584	0.54
2026-09-09	6.56	6.50	6.57	6.48	-0.46%	2,830,300	18,450,612	0.55
2026-09-08	6.47	6.53	6.56	6.45	+0.62%	3,600,700	23,457,476	0.70
2026-09-07	6.41	6.49	6.49	6.35	+1.41%	3,846,600	24,802,820	0.75
2026-09-04	6.39	6.40	6.49	6.34	+0.63%	3,834,200	24,644,812	0.75
2026-09-03	6.44	6.36	6.48	6.35	-0.93%	2,695,200	17,304,092	0.53
2026-09-02	6.46	6.42	6.49	6.34	-0.31%	3,805,000	24,388,186	0.74
2026-09-01	6.40	6.44	6.52	6.32	+0.63%	3,921,800	25,325,196	0.77
2026-08-31	6.37	6.40	6.45	6.30	-0.78%	5,692,400	36,229,152	1.11
2026-08-28	6.25	6.45	6.47	6.24	+3.04%	4,357,800	27,807,496	0.85
2026-08-27	6.30	6.26	6.32	6.25	-0.95%	3,514,100	22,051,134	0.69
2026-08-26	6.26	6.32	6.35	6.20	+0.96%	3,453,600	21,754,172	0.68

需要全历史数据与程序化访问？查看嘉诚国际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603535 获取全部历史日线。