永艺股份
sh603600 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）
10.08
涨跌幅
-1.66%
成交量
3,037,700 股
成交额
30,704,596 元
换手率
0.92%
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 | 10.20 | 10.08 | 10.30 | 10.02 | -1.66% | 3,037,700 | 30,704,596 | 0.92 |
| 2026-10-13 | 10.18 | 10.25 | 10.26 | 9.96 | +1.08% | 3,455,000 | 34,940,404 | 1.05 |
| 2026-10-12 | 10.23 | 10.14 | 10.35 | 10.12 | -0.88% | 3,050,300 | 31,160,528 | 0.92 |
| 2026-10-09 | 10.12 | 10.23 | 10.24 | 9.89 | +1.29% | 3,537,300 | 35,613,672 | 1.07 |
| 2026-10-08 | 10.14 | 10.10 | 10.23 | 10.02 | +0.20% | 4,231,300 | 42,840,548 | 1.28 |
| 2026-09-30 | 10.26 | 10.08 | 10.31 | 10.05 | -1.75% | 4,673,300 | 47,352,992 | 1.41 |
| 2026-09-29 | 10.24 | 10.26 | 10.38 | 10.17 | +0.10% | 2,840,600 | 29,227,960 | 0.86 |
| 2026-09-28 | 10.35 | 10.25 | 10.48 | 10.22 | -0.68% | 4,315,600 | 44,513,436 | 1.31 |
| 2026-09-24 | 10.33 | 10.32 | 10.38 | 10.22 | +0.19% | 3,118,300 | 32,125,256 | 0.94 |
| 2026-09-23 | 10.25 | 10.30 | 10.40 | 10.22 | +0.29% | 2,914,800 | 30,024,850 | 0.88 |
| 2026-09-22 | 10.32 | 10.27 | 10.38 | 10.19 | -0.58% | 3,567,100 | 36,616,468 | 1.08 |
| 2026-09-21 | 10.13 | 10.33 | 10.38 | 10.13 | +1.97% | 3,615,400 | 37,173,540 | 1.09 |
| 2026-09-18 | 10.13 | 10.13 | 10.36 | 10.04 | +0.00% | 6,721,600 | 68,403,528 | 2.03 |
| 2026-09-17 | 9.98 | 10.13 | 10.20 | 9.91 | +1.60% | 4,395,400 | 44,243,920 | 1.33 |
| 2026-09-16 | 10.11 | 9.97 | 10.11 | 9.80 | -0.89% | 4,749,500 | 47,203,096 | 1.44 |
| 2026-09-15 | 10.12 | 10.06 | 10.19 | 10.03 | -0.89% | 3,866,200 | 39,095,840 | 1.17 |
| 2026-09-14 | 10.15 | 10.15 | 10.27 | 9.93 | +0.79% | 5,236,100 | 52,998,196 | 1.58 |
| 2026-09-11 | 10.52 | 10.07 | 10.54 | 10.00 | -6.06% | 8,753,400 | 88,796,880 | 2.65 |
| 2026-09-10 | 11.04 | 10.72 | 11.12 | 10.70 | -2.90% | 5,161,500 | 55,943,448 | 1.56 |
| 2026-09-09 | 10.94 | 11.04 | 11.10 | 10.62 | +1.10% | 9,398,600 | 102,554,672 | 2.84 |
| 2026-09-08 | 10.50 | 10.92 | 10.98 | 10.36 | +5.41% | 13,987,400 | 150,215,216 | 4.23 |
| 2026-09-07 | 10.35 | 10.36 | 10.52 | 10.26 | -0.38% | 4,949,500 | 51,287,900 | 1.50 |
| 2026-09-04 | 10.14 | 10.40 | 10.57 | 10.11 | +2.77% | 9,174,300 | 95,158,856 | 2.78 |
| 2026-09-03 | 10.07 | 10.12 | 10.32 | 10.07 | +0.40% | 4,368,400 | 44,560,616 | 1.32 |
| 2026-09-02 | 10.04 | 10.08 | 10.19 | 9.99 | +0.20% | 4,211,100 | 42,494,424 | 1.27 |
| 2026-09-01 | 10.17 | 10.06 | 10.29 | 10.03 | -1.18% | 6,473,400 | 65,515,240 | 1.96 |
| 2026-08-31 | 10.02 | 10.18 | 10.29 | 10.02 | +1.80% | 9,640,100 | 98,273,984 | 2.92 |
| 2026-08-28 | 9.95 | 10.00 | 10.12 | 9.78 | +0.40% | 11,072,800 | 110,415,232 | 3.35 |
| 2026-08-27 | 9.55 | 9.96 | 9.99 | 9.50 | +3.86% | 12,441,200 | 121,582,136 | 3.77 |
| 2026-08-26 | 9.70 | 9.59 | 9.75 | 9.57 | -1.03% | 3,901,800 | 37,637,552 | 1.18 |
需要全历史数据与程序化访问？
查看 永艺股份 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=sh603600 获取全部历史日线。