京华激光
sh603607 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）
20.60
涨跌幅
-2.60%
成交量
2,183,400 股
成交额
45,453,992 元
换手率
1.22%
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 | 20.98 | 20.60 | 21.13 | 20.57 | -2.60% | 2,183,400 | 45,453,992 | 1.22 |
| 2026-10-13 | 20.60 | 21.15 | 21.18 | 20.41 | +1.15% | 2,656,200 | 55,343,604 | 1.49 |
| 2026-10-12 | 21.60 | 20.91 | 21.88 | 20.91 | -3.55% | 3,103,600 | 65,837,088 | 1.74 |
| 2026-10-09 | 21.89 | 21.68 | 21.89 | 20.65 | -1.68% | 5,087,800 | 108,514,144 | 2.85 |
| 2026-10-08 | 23.25 | 22.05 | 23.28 | 21.86 | -4.75% | 5,700,700 | 127,299,224 | 3.19 |
| 2026-09-30 | 23.50 | 23.15 | 23.60 | 22.82 | +0.09% | 3,564,600 | 82,149,000 | 2.00 |
| 2026-09-29 | 22.85 | 23.13 | 23.36 | 22.75 | +1.14% | 2,894,700 | 67,023,888 | 1.62 |
| 2026-09-28 | 23.33 | 22.87 | 23.45 | 22.85 | -1.76% | 4,011,000 | 92,671,336 | 2.25 |
| 2026-09-24 | 23.43 | 23.28 | 23.68 | 23.21 | -1.06% | 2,916,200 | 68,156,304 | 1.63 |
| 2026-09-23 | 24.04 | 23.53 | 24.05 | 23.26 | -2.08% | 5,336,400 | 125,807,688 | 2.99 |
| 2026-09-22 | 24.02 | 24.03 | 24.20 | 23.81 | +0.38% | 6,222,800 | 149,341,312 | 3.49 |
| 2026-09-21 | 24.03 | 23.94 | 24.18 | 23.56 | -1.48% | 7,783,800 | 185,661,072 | 4.36 |
| 2026-09-18 | 25.00 | 24.30 | 25.19 | 24.24 | -2.80% | 11,547,400 | 285,163,168 | 6.47 |
| 2026-09-17 | 24.22 | 25.00 | 25.35 | 23.96 | +2.42% | 16,360,900 | 405,029,792 | 9.16 |
| 2026-09-16 | 22.25 | 24.41 | 24.41 | 22.20 | +10.00% | 12,411,100 | 296,590,912 | 6.95 |
| 2026-09-15 | 22.91 | 22.19 | 23.14 | 22.06 | -3.10% | 4,814,600 | 107,895,880 | 2.70 |
| 2026-09-14 | 21.53 | 22.90 | 22.97 | 21.53 | +6.76% | 7,186,400 | 161,828,512 | 4.03 |
| 2026-09-11 | 22.10 | 21.45 | 22.26 | 21.33 | -4.33% | 3,960,400 | 85,632,504 | 2.22 |
| 2026-09-10 | 22.65 | 22.42 | 23.50 | 22.40 | -1.41% | 5,636,100 | 129,024,576 | 3.16 |
| 2026-09-09 | 22.99 | 22.74 | 23.17 | 22.44 | -0.92% | 4,244,000 | 96,297,248 | 2.38 |
| 2026-09-08 | 22.55 | 22.95 | 22.99 | 22.50 | +1.64% | 5,076,900 | 115,721,040 | 2.84 |
| 2026-09-07 | 21.96 | 22.58 | 22.95 | 21.96 | +2.59% | 5,128,000 | 116,231,048 | 2.87 |
| 2026-09-04 | 22.12 | 22.01 | 22.75 | 21.81 | -0.45% | 4,137,100 | 92,457,680 | 2.32 |
| 2026-09-03 | 22.25 | 22.11 | 22.34 | 21.70 | -0.18% | 2,756,100 | 60,605,140 | 1.54 |
| 2026-09-02 | 22.30 | 22.15 | 22.41 | 21.87 | -1.29% | 2,643,900 | 58,284,824 | 1.48 |
| 2026-09-01 | 22.67 | 22.44 | 22.73 | 22.10 | -1.01% | 3,032,200 | 67,990,352 | 1.70 |
| 2026-08-31 | 22.28 | 22.67 | 22.92 | 22.21 | +1.39% | 3,931,800 | 89,288,592 | 2.20 |
| 2026-08-28 | 22.35 | 22.36 | 22.63 | 22.05 | -0.04% | 5,258,900 | 117,671,632 | 2.95 |
| 2026-08-27 | 21.09 | 22.37 | 22.46 | 21.09 | +5.47% | 8,552,700 | 187,579,328 | 4.79 |
| 2026-08-26 | 21.60 | 21.21 | 22.09 | 21.10 | -2.03% | 3,045,300 | 65,154,872 | 1.71 |
需要全历史数据与程序化访问？
查看 京华激光 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=sh603607 获取全部历史日线。