君禾股份
sh603617 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）
6.43
涨跌幅
-3.31%
成交量
4,301,700 股
成交额
28,086,748 元
换手率
1.11%
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 | 6.61 | 6.43 | 6.67 | 6.41 | -3.31% | 4,301,700 | 28,086,748 | 1.11 |
| 2026-10-13 | 6.51 | 6.65 | 6.70 | 6.39 | +0.45% | 5,408,700 | 35,407,256 | 1.40 |
| 2026-10-12 | 6.68 | 6.62 | 6.73 | 6.56 | -0.90% | 3,239,800 | 21,456,516 | 0.84 |
| 2026-10-09 | 6.70 | 6.68 | 6.74 | 6.42 | +0.30% | 6,190,900 | 40,716,544 | 1.60 |
| 2026-10-08 | 6.74 | 6.66 | 6.87 | 6.62 | -1.19% | 5,256,600 | 35,315,064 | 1.36 |
| 2026-09-30 | 6.90 | 6.74 | 6.90 | 6.73 | -1.61% | 3,927,400 | 26,688,852 | 1.02 |
| 2026-09-29 | 6.82 | 6.85 | 6.88 | 6.64 | +1.18% | 5,886,900 | 40,013,192 | 1.52 |
| 2026-09-28 | 6.79 | 6.77 | 6.89 | 6.67 | -0.29% | 6,413,600 | 43,356,248 | 1.66 |
| 2026-09-24 | 6.79 | 6.79 | 6.86 | 6.73 | +0.15% | 3,582,200 | 24,394,340 | 0.93 |
| 2026-09-23 | 6.86 | 6.78 | 6.86 | 6.73 | -0.59% | 3,440,000 | 23,320,964 | 0.89 |
| 2026-09-22 | 6.89 | 6.82 | 6.92 | 6.79 | -0.15% | 4,510,100 | 30,808,794 | 1.17 |
| 2026-09-21 | 6.66 | 6.83 | 6.85 | 6.66 | +2.25% | 4,395,100 | 29,801,074 | 1.14 |
| 2026-09-18 | 6.75 | 6.68 | 6.83 | 6.67 | -0.89% | 5,520,700 | 37,236,944 | 1.43 |
| 2026-09-17 | 6.65 | 6.74 | 6.75 | 6.56 | +0.75% | 4,159,500 | 27,728,664 | 1.08 |
| 2026-09-16 | 6.59 | 6.69 | 6.76 | 6.53 | +1.52% | 4,663,300 | 31,108,264 | 1.21 |
| 2026-09-15 | 6.84 | 6.59 | 6.84 | 6.58 | -2.95% | 4,389,200 | 29,223,714 | 1.14 |
| 2026-09-14 | 6.73 | 6.79 | 6.87 | 6.63 | +0.74% | 4,727,900 | 32,064,900 | 1.22 |
| 2026-09-11 | 6.93 | 6.74 | 6.93 | 6.65 | -2.88% | 5,967,500 | 40,247,432 | 1.54 |
| 2026-09-10 | 7.16 | 6.94 | 7.18 | 6.93 | -3.07% | 4,467,800 | 31,306,956 | 1.16 |
| 2026-09-09 | 7.08 | 7.16 | 7.20 | 7.06 | +0.56% | 4,325,200 | 30,848,406 | 1.12 |
| 2026-09-08 | 7.04 | 7.12 | 7.18 | 7.02 | +0.99% | 4,954,900 | 35,182,336 | 1.28 |
| 2026-09-07 | 6.98 | 7.05 | 7.10 | 6.95 | +1.00% | 5,624,200 | 39,604,224 | 1.45 |
| 2026-09-04 | 7.09 | 6.98 | 7.15 | 6.93 | -1.55% | 5,410,400 | 38,159,760 | 1.40 |
| 2026-09-03 | 7.20 | 7.09 | 7.22 | 7.09 | -1.12% | 3,833,100 | 27,339,008 | 0.99 |
| 2026-09-02 | 7.09 | 7.17 | 7.21 | 7.01 | +0.28% | 4,859,100 | 34,580,000 | 1.26 |
| 2026-09-01 | 7.07 | 7.15 | 7.20 | 6.99 | +1.13% | 7,283,800 | 51,613,532 | 1.88 |
| 2026-08-31 | 6.85 | 7.07 | 7.09 | 6.77 | +3.21% | 10,355,600 | 72,147,320 | 2.68 |
| 2026-08-28 | 6.78 | 6.85 | 6.93 | 6.78 | +1.18% | 7,433,600 | 51,195,504 | 1.92 |
| 2026-08-27 | 6.79 | 6.77 | 6.88 | 6.73 | -0.29% | 5,508,500 | 37,371,764 | 1.42 |
| 2026-08-26 | 6.77 | 6.79 | 6.92 | 6.71 | -0.15% | 4,956,700 | 33,764,592 | 1.28 |
需要全历史数据与程序化访问？
查看 君禾股份 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=sh603617 获取全部历史日线。