珀莱雅
sh603605 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）
55.36
涨跌幅
-0.09%
成交量
2,674,000 股
成交额
148,337,152 元
换手率
0.68%
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 | 55.41 | 55.36 | 55.92 | 55.06 | -0.09% | 2,674,000 | 148,337,152 | 0.68 |
| 2026-10-13 | 56.36 | 55.41 | 56.36 | 55.20 | -1.72% | 3,684,800 | 205,228,240 | 0.93 |
| 2026-10-12 | 56.14 | 56.38 | 57.18 | 55.96 | +0.28% | 4,745,100 | 268,047,824 | 1.20 |
| 2026-10-09 | 55.12 | 56.22 | 56.60 | 54.88 | +2.00% | 5,264,400 | 294,040,064 | 1.33 |
| 2026-10-08 | 54.71 | 55.12 | 55.22 | 54.12 | +0.77% | 3,884,600 | 212,544,608 | 0.98 |
| 2026-09-30 | 54.00 | 54.70 | 54.89 | 53.78 | +1.33% | 3,586,700 | 195,002,336 | 0.91 |
| 2026-09-29 | 54.68 | 53.98 | 55.10 | 53.87 | -1.28% | 4,997,500 | 271,372,352 | 1.26 |
| 2026-09-28 | 56.44 | 54.68 | 57.00 | 54.58 | -3.14% | 5,324,500 | 295,305,440 | 1.34 |
| 2026-09-24 | 56.56 | 56.45 | 57.48 | 56.21 | -0.60% | 3,927,800 | 222,562,784 | 0.99 |
| 2026-09-23 | 56.50 | 56.79 | 57.77 | 56.10 | +0.55% | 5,775,300 | 328,897,856 | 1.46 |
| 2026-09-22 | 56.80 | 56.48 | 57.20 | 56.32 | -0.72% | 4,314,500 | 244,021,136 | 1.09 |
| 2026-09-21 | 55.85 | 56.89 | 57.09 | 55.66 | +1.90% | 6,368,800 | 360,014,048 | 1.61 |
| 2026-09-18 | 56.00 | 55.83 | 56.62 | 55.77 | +0.32% | 5,742,800 | 321,722,656 | 1.45 |
| 2026-09-17 | 56.03 | 55.65 | 56.39 | 55.26 | -1.43% | 5,053,800 | 281,431,776 | 1.28 |
| 2026-09-16 | 56.40 | 56.46 | 56.61 | 55.56 | +0.25% | 4,322,700 | 242,741,120 | 1.09 |
| 2026-09-15 | 56.88 | 56.32 | 57.12 | 56.20 | -0.97% | 3,321,100 | 188,124,944 | 0.84 |
| 2026-09-14 | 57.28 | 56.87 | 57.58 | 56.61 | -0.59% | 3,464,500 | 197,330,096 | 0.87 |
| 2026-09-11 | 58.21 | 57.21 | 58.38 | 57.07 | -2.17% | 4,475,300 | 256,999,424 | 1.13 |
| 2026-09-10 | 60.10 | 58.48 | 60.23 | 58.38 | -3.02% | 4,835,400 | 284,563,392 | 1.22 |
| 2026-09-09 | 61.70 | 60.30 | 61.83 | 60.10 | -2.68% | 4,036,200 | 244,522,208 | 1.02 |
| 2026-09-08 | 61.57 | 61.96 | 62.16 | 61.08 | +0.58% | 3,499,900 | 215,927,920 | 0.88 |
| 2026-09-07 | 63.04 | 61.60 | 63.62 | 61.60 | -2.28% | 5,166,700 | 321,408,608 | 1.30 |
| 2026-09-04 | 62.72 | 63.04 | 63.87 | 62.37 | +0.51% | 4,051,600 | 256,153,568 | 1.02 |
| 2026-09-03 | 62.40 | 62.72 | 63.40 | 62.30 | -0.13% | 4,149,100 | 260,648,032 | 1.05 |
| 2026-09-02 | 62.11 | 62.80 | 63.77 | 62.09 | +0.29% | 6,095,600 | 383,702,560 | 1.54 |
| 2026-09-01 | 60.30 | 62.62 | 63.09 | 60.17 | +3.80% | 7,951,800 | 492,212,320 | 2.01 |
| 2026-08-31 | 61.53 | 60.33 | 61.80 | 60.20 | -1.66% | 4,541,600 | 275,604,256 | 1.15 |
| 2026-08-28 | 62.34 | 61.35 | 62.73 | 61.14 | -1.59% | 6,376,200 | 392,712,640 | 1.61 |
| 2026-08-27 | 63.26 | 62.34 | 63.80 | 61.87 | -1.45% | 7,648,200 | 477,878,592 | 1.93 |
| 2026-08-26 | 61.20 | 63.26 | 64.49 | 61.20 | +3.37% | 15,813,700 | 1,003,854,208 | 3.99 |
需要全历史数据与程序化访问？
查看 珀莱雅 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=sh603605 获取全部历史日线。