拉芳家化
sh603630 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）
15.69
涨跌幅
-2.67%
成交量
9,850,800 股
成交额
156,039,232 元
换手率
4.37%
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 | 16.30 | 15.69 | 16.30 | 15.66 | -2.67% | 9,850,800 | 156,039,232 | 4.37 |
| 2026-10-13 | 15.84 | 16.12 | 16.53 | 15.67 | -0.80% | 16,465,600 | 263,440,704 | 7.31 |
| 2026-10-12 | 15.76 | 16.25 | 16.69 | 15.57 | -0.12% | 25,010,900 | 401,158,112 | 11.11 |
| 2026-10-09 | 16.99 | 16.27 | 17.39 | 15.79 | +2.91% | 30,342,000 | 507,423,200 | 13.47 |
| 2026-10-08 | 15.35 | 15.81 | 16.20 | 15.12 | +3.00% | 15,460,200 | 242,385,376 | 6.87 |
| 2026-09-30 | 15.40 | 15.35 | 15.97 | 15.22 | -1.41% | 16,569,300 | 257,026,528 | 7.36 |
| 2026-09-29 | 14.10 | 15.57 | 15.57 | 13.98 | +10.04% | 14,830,800 | 222,882,592 | 6.59 |
| 2026-09-28 | 14.18 | 14.15 | 14.39 | 13.94 | -0.07% | 4,408,500 | 62,256,088 | 1.96 |
| 2026-09-24 | 14.33 | 14.16 | 14.61 | 14.07 | -1.53% | 5,588,500 | 80,040,096 | 2.48 |
| 2026-09-23 | 14.19 | 14.38 | 14.44 | 13.78 | +3.01% | 6,887,800 | 97,650,640 | 3.06 |
| 2026-09-22 | 14.12 | 13.96 | 14.28 | 13.86 | -0.85% | 4,578,700 | 64,161,592 | 2.03 |
| 2026-09-21 | 13.50 | 14.08 | 14.17 | 13.45 | +3.61% | 6,360,900 | 88,812,360 | 2.82 |
| 2026-09-18 | 13.38 | 13.59 | 13.89 | 13.27 | +1.95% | 4,595,700 | 62,524,700 | 2.04 |
| 2026-09-17 | 13.13 | 13.33 | 13.35 | 13.06 | +0.98% | 2,790,100 | 36,874,104 | 1.24 |
| 2026-09-16 | 13.05 | 13.20 | 13.25 | 12.93 | +0.61% | 3,036,300 | 39,840,500 | 1.35 |
| 2026-09-15 | 13.46 | 13.12 | 13.49 | 13.06 | -2.45% | 3,541,300 | 46,677,996 | 1.57 |
| 2026-09-14 | 13.42 | 13.45 | 13.62 | 13.33 | -0.30% | 3,112,000 | 41,870,072 | 1.38 |
| 2026-09-11 | 13.89 | 13.49 | 13.95 | 13.44 | -4.05% | 5,321,500 | 72,288,984 | 2.36 |
| 2026-09-10 | 14.43 | 14.06 | 14.44 | 14.00 | -2.97% | 5,365,000 | 75,717,352 | 2.38 |
| 2026-09-09 | 14.85 | 14.49 | 14.95 | 14.45 | -2.88% | 5,940,800 | 86,486,672 | 2.64 |
| 2026-09-08 | 14.57 | 14.92 | 14.96 | 14.46 | +2.26% | 7,120,500 | 105,231,992 | 3.16 |
| 2026-09-07 | 14.61 | 14.59 | 14.75 | 14.45 | -0.14% | 5,093,500 | 74,129,808 | 2.26 |
| 2026-09-04 | 14.11 | 14.61 | 14.90 | 14.11 | +2.96% | 9,364,000 | 136,809,840 | 4.16 |
| 2026-09-03 | 14.68 | 14.19 | 14.84 | 14.12 | -3.54% | 7,570,800 | 109,330,392 | 3.36 |
| 2026-09-02 | 14.31 | 14.71 | 14.83 | 14.20 | +2.15% | 7,762,600 | 113,181,792 | 3.45 |
| 2026-09-01 | 14.19 | 14.40 | 14.66 | 14.19 | +0.91% | 8,087,000 | 117,036,192 | 3.59 |
| 2026-08-31 | 14.15 | 14.27 | 14.30 | 13.97 | +0.07% | 4,706,100 | 66,578,012 | 2.09 |
| 2026-08-28 | 13.86 | 14.26 | 14.27 | 13.77 | +2.52% | 6,464,900 | 90,900,224 | 2.87 |
| 2026-08-27 | 13.92 | 13.91 | 14.07 | 13.76 | -0.86% | 5,403,800 | 75,084,120 | 2.40 |
| 2026-08-26 | 13.80 | 14.03 | 14.25 | 13.80 | +0.50% | 5,560,400 | 77,951,216 | 2.47 |
需要全历史数据与程序化访问？
查看 拉芳家化 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=sh603630 获取全部历史日线。