韩建河山
sh603616 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）
5.40
涨跌幅
-4.76%
成交量
14,592,000 股
成交额
80,731,856 元
换手率
3.77%
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 | 5.57 | 5.40 | 5.79 | 5.39 | -4.76% | 14,592,000 | 80,731,856 | 3.77 |
| 2026-10-13 | 5.46 | 5.67 | 5.99 | 5.31 | +2.90% | 22,413,900 | 126,897,144 | 5.79 |
| 2026-10-12 | 5.57 | 5.51 | 5.66 | 5.48 | -1.08% | 6,686,000 | 37,206,224 | 1.73 |
| 2026-10-09 | 5.59 | 5.57 | 5.63 | 5.39 | -1.42% | 11,260,000 | 62,143,372 | 2.91 |
| 2026-10-08 | 5.64 | 5.65 | 5.74 | 5.56 | +0.00% | 8,599,400 | 48,499,624 | 2.22 |
| 2026-09-30 | 5.79 | 5.65 | 5.89 | 5.60 | -0.53% | 13,031,300 | 74,148,984 | 3.37 |
| 2026-09-29 | 5.52 | 5.68 | 5.73 | 5.52 | +1.97% | 8,576,200 | 48,648,984 | 2.22 |
| 2026-09-28 | 5.60 | 5.57 | 5.63 | 5.48 | -0.54% | 6,429,000 | 35,650,552 | 1.66 |
| 2026-09-24 | 5.55 | 5.60 | 5.63 | 5.49 | +0.18% | 9,555,700 | 53,189,012 | 2.47 |
| 2026-09-23 | 5.61 | 5.59 | 5.79 | 5.54 | -0.36% | 10,902,500 | 61,630,388 | 2.82 |
| 2026-09-22 | 5.60 | 5.61 | 5.70 | 5.53 | +0.54% | 8,683,900 | 48,766,612 | 2.24 |
| 2026-09-21 | 5.49 | 5.58 | 5.62 | 5.47 | +1.45% | 7,434,100 | 41,496,344 | 1.92 |
| 2026-09-18 | 5.61 | 5.50 | 5.62 | 5.48 | -1.43% | 6,862,000 | 37,929,460 | 1.77 |
| 2026-09-17 | 5.56 | 5.58 | 5.60 | 5.44 | +0.36% | 6,576,900 | 36,475,576 | 1.70 |
| 2026-09-16 | 5.47 | 5.56 | 5.57 | 5.39 | +1.65% | 7,438,700 | 41,082,532 | 1.92 |
| 2026-09-15 | 5.63 | 5.47 | 5.68 | 5.45 | -3.70% | 11,067,900 | 61,334,912 | 2.86 |
| 2026-09-14 | 5.69 | 5.68 | 5.80 | 5.66 | -1.05% | 9,134,900 | 52,257,908 | 2.36 |
| 2026-09-11 | 5.85 | 5.74 | 5.95 | 5.68 | -3.20% | 11,992,600 | 69,139,104 | 3.10 |
| 2026-09-10 | 5.85 | 5.93 | 5.98 | 5.72 | +1.37% | 13,277,200 | 78,419,520 | 3.43 |
| 2026-09-09 | 5.95 | 5.85 | 5.98 | 5.81 | -1.52% | 10,151,600 | 59,627,428 | 2.62 |
| 2026-09-08 | 5.81 | 5.94 | 6.02 | 5.79 | +1.89% | 16,366,300 | 96,741,496 | 4.23 |
| 2026-09-07 | 6.09 | 5.83 | 6.10 | 5.81 | +0.52% | 21,017,500 | 124,336,432 | 5.43 |
| 2026-09-04 | 5.86 | 5.80 | 5.96 | 5.76 | -0.68% | 11,672,800 | 68,491,696 | 3.02 |
| 2026-09-03 | 5.91 | 5.84 | 6.10 | 5.82 | -2.01% | 16,871,300 | 99,843,544 | 4.36 |
| 2026-09-02 | 5.85 | 5.96 | 6.09 | 5.70 | +2.23% | 23,956,400 | 141,853,120 | 6.19 |
| 2026-09-01 | 5.66 | 5.83 | 5.97 | 5.66 | +2.46% | 12,591,900 | 73,517,216 | 3.25 |
| 2026-08-31 | 5.78 | 5.69 | 5.84 | 5.66 | +0.00% | 8,273,200 | 47,400,060 | 2.14 |
| 2026-08-28 | 5.59 | 5.69 | 5.73 | 5.59 | +0.53% | 7,020,300 | 39,933,816 | 1.81 |
| 2026-08-27 | 5.64 | 5.66 | 5.71 | 5.61 | +0.53% | 6,894,700 | 38,999,236 | 1.78 |
| 2026-08-26 | 5.58 | 5.63 | 5.67 | 5.51 | +1.26% | 8,452,400 | 47,366,480 | 2.18 |
需要全历史数据与程序化访问？
查看 韩建河山 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=sh603616 获取全部历史日线。