惠发食品
sh603536 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）
9.84
涨跌幅
-4.47%
成交量
7,190,100 股
成交额
71,686,000 元
换手率
2.99%
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 | 10.17 | 9.84 | 10.28 | 9.82 | -4.47% | 7,190,100 | 71,686,000 | 2.99 |
| 2026-10-13 | 10.00 | 10.30 | 10.38 | 9.81 | +2.49% | 8,110,100 | 82,136,968 | 3.37 |
| 2026-10-12 | 10.31 | 10.05 | 10.49 | 10.04 | -2.52% | 4,691,400 | 47,717,868 | 1.95 |
| 2026-10-09 | 10.19 | 10.31 | 10.33 | 9.97 | +1.18% | 6,666,000 | 67,763,848 | 2.77 |
| 2026-10-08 | 10.30 | 10.19 | 10.31 | 10.08 | +0.00% | 5,179,500 | 52,666,368 | 2.15 |
| 2026-09-30 | 10.05 | 10.19 | 10.63 | 10.05 | +1.70% | 5,333,500 | 54,457,548 | 2.22 |
| 2026-09-29 | 10.06 | 10.02 | 10.12 | 9.90 | -0.60% | 4,060,400 | 40,714,304 | 1.69 |
| 2026-09-28 | 10.01 | 10.08 | 10.13 | 9.87 | +1.72% | 5,452,500 | 54,502,896 | 2.27 |
| 2026-09-24 | 9.86 | 9.91 | 10.08 | 9.80 | +0.41% | 3,709,700 | 36,820,624 | 1.54 |
| 2026-09-23 | 9.99 | 9.87 | 10.02 | 9.78 | -1.40% | 3,998,100 | 39,571,684 | 1.66 |
| 2026-09-22 | 9.99 | 10.01 | 10.13 | 9.78 | +0.20% | 4,446,300 | 44,300,836 | 1.85 |
| 2026-09-21 | 9.83 | 9.99 | 10.00 | 9.78 | +1.83% | 4,332,700 | 43,056,712 | 1.80 |
| 2026-09-18 | 9.53 | 9.81 | 9.91 | 9.53 | +1.66% | 5,222,900 | 51,133,320 | 2.17 |
| 2026-09-17 | 9.50 | 9.65 | 9.71 | 9.28 | +1.58% | 5,364,600 | 51,119,096 | 2.23 |
| 2026-09-16 | 9.26 | 9.50 | 9.55 | 9.15 | +2.26% | 5,293,200 | 49,774,084 | 2.20 |
| 2026-09-15 | 9.65 | 9.29 | 9.65 | 9.26 | -3.53% | 6,848,900 | 64,150,696 | 2.85 |
| 2026-09-14 | 9.60 | 9.63 | 9.80 | 9.45 | -0.21% | 5,983,100 | 57,776,852 | 2.49 |
| 2026-09-11 | 9.92 | 9.65 | 9.97 | 9.53 | -3.79% | 7,214,400 | 69,620,232 | 3.00 |
| 2026-09-10 | 10.21 | 10.03 | 10.44 | 10.01 | -3.19% | 7,004,600 | 70,950,960 | 2.91 |
| 2026-09-09 | 10.46 | 10.36 | 10.50 | 10.25 | -2.17% | 10,176,500 | 105,392,912 | 4.23 |
| 2026-09-08 | 10.62 | 10.59 | 10.67 | 10.42 | -0.38% | 16,534,200 | 174,460,912 | 6.87 |
| 2026-09-07 | 10.50 | 10.63 | 11.04 | 10.24 | +5.88% | 24,296,300 | 257,801,664 | 10.10 |
| 2026-09-04 | 9.60 | 10.04 | 10.49 | 9.60 | +4.80% | 11,089,600 | 111,534,752 | 4.61 |
| 2026-09-03 | 9.79 | 9.58 | 9.93 | 9.54 | -1.64% | 3,890,400 | 37,727,540 | 1.62 |
| 2026-09-02 | 9.83 | 9.74 | 9.91 | 9.62 | -1.81% | 4,611,000 | 44,916,280 | 1.92 |
| 2026-09-01 | 9.64 | 9.92 | 9.98 | 9.60 | +2.90% | 5,521,900 | 54,580,168 | 2.30 |
| 2026-08-31 | 9.71 | 9.64 | 9.75 | 9.58 | -0.62% | 3,938,800 | 37,930,636 | 1.64 |
| 2026-08-28 | 9.54 | 9.70 | 9.74 | 9.44 | +2.11% | 5,394,900 | 51,938,580 | 2.24 |
| 2026-08-27 | 9.37 | 9.50 | 9.61 | 9.37 | +1.17% | 4,369,900 | 41,453,724 | 1.82 |
| 2026-08-26 | 9.41 | 9.39 | 9.60 | 9.35 | -1.57% | 4,674,300 | 44,106,232 | 1.94 |
需要全历史数据与程序化访问？
查看 惠发食品 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=sh603536 获取全部历史日线。