有友食品
sh603697 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）
9.46
涨跌幅
-1.15%
成交量
2,793,400 股
成交额
26,514,798 元
换手率
0.65%
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 | 9.57 | 9.46 | 9.64 | 9.42 | -1.15% | 2,793,400 | 26,514,798 | 0.65 |
| 2026-10-13 | 9.61 | 9.57 | 9.64 | 9.39 | -0.62% | 4,356,800 | 41,482,136 | 1.02 |
| 2026-10-12 | 9.91 | 9.63 | 9.91 | 9.62 | -2.92% | 4,588,500 | 44,736,480 | 1.07 |
| 2026-10-09 | 9.72 | 9.92 | 9.95 | 9.65 | +2.06% | 8,312,700 | 82,077,904 | 1.94 |
| 2026-10-08 | 9.61 | 9.72 | 9.73 | 9.45 | +1.25% | 4,110,300 | 39,682,364 | 0.96 |
| 2026-09-30 | 9.50 | 9.60 | 9.63 | 9.45 | +1.16% | 5,166,100 | 49,472,800 | 1.21 |
| 2026-09-29 | 9.39 | 9.49 | 9.55 | 9.26 | +0.11% | 5,764,500 | 54,480,264 | 1.35 |
| 2026-09-28 | 9.03 | 9.48 | 9.62 | 9.03 | +4.52% | 10,253,400 | 95,880,552 | 2.40 |
| 2026-09-24 | 9.06 | 9.07 | 9.22 | 8.97 | +0.11% | 3,938,200 | 35,764,208 | 0.92 |
| 2026-09-23 | 9.11 | 9.06 | 9.14 | 8.97 | -0.88% | 4,699,500 | 42,453,704 | 1.10 |
| 2026-09-22 | 9.15 | 9.14 | 9.21 | 9.07 | -0.11% | 4,099,500 | 37,471,052 | 0.96 |
| 2026-09-21 | 9.08 | 9.15 | 9.18 | 8.96 | +1.10% | 4,071,400 | 36,977,584 | 0.95 |
| 2026-09-18 | 9.05 | 9.05 | 9.16 | 9.02 | +0.22% | 3,696,100 | 33,581,888 | 0.86 |
| 2026-09-17 | 9.19 | 9.03 | 9.27 | 8.99 | -2.59% | 5,339,100 | 48,321,532 | 1.25 |
| 2026-09-16 | 9.25 | 9.27 | 9.29 | 9.12 | -0.22% | 3,188,000 | 29,354,638 | 0.75 |
| 2026-09-15 | 9.42 | 9.29 | 9.51 | 9.24 | -1.80% | 2,732,800 | 25,408,058 | 0.64 |
| 2026-09-14 | 9.51 | 9.46 | 9.70 | 9.43 | +0.00% | 3,710,100 | 35,382,272 | 0.87 |
| 2026-09-11 | 9.71 | 9.46 | 9.83 | 9.43 | -5.59% | 5,360,200 | 51,211,136 | 1.25 |
| 2026-09-10 | 10.17 | 10.02 | 10.21 | 9.98 | -1.47% | 4,590,800 | 46,247,596 | 1.07 |
| 2026-09-09 | 10.15 | 10.17 | 10.28 | 10.01 | -0.20% | 5,802,600 | 58,955,032 | 1.36 |
| 2026-09-08 | 9.98 | 10.19 | 10.24 | 9.98 | +2.00% | 6,510,100 | 66,054,356 | 1.52 |
| 2026-09-07 | 9.97 | 9.99 | 10.07 | 9.90 | +0.60% | 4,512,000 | 45,028,908 | 1.05 |
| 2026-09-04 | 9.60 | 9.93 | 10.03 | 9.59 | +3.12% | 7,919,200 | 78,481,296 | 1.85 |
| 2026-09-03 | 9.59 | 9.63 | 9.79 | 9.52 | +0.42% | 4,089,300 | 39,539,324 | 0.96 |
| 2026-09-02 | 9.51 | 9.59 | 9.72 | 9.48 | -0.10% | 4,693,300 | 45,056,148 | 1.10 |
| 2026-09-01 | 9.41 | 9.60 | 9.66 | 9.39 | +2.13% | 5,063,100 | 48,548,944 | 1.18 |
| 2026-08-31 | 9.51 | 9.40 | 9.56 | 9.37 | -1.67% | 4,775,700 | 45,100,168 | 1.12 |
| 2026-08-28 | 9.47 | 9.56 | 9.62 | 9.43 | +1.16% | 3,395,700 | 32,412,252 | 0.79 |
| 2026-08-27 | 9.45 | 9.45 | 9.51 | 9.39 | +0.00% | 2,256,300 | 21,292,300 | 0.53 |
| 2026-08-26 | 9.51 | 9.45 | 9.60 | 9.44 | -0.94% | 3,552,800 | 33,738,296 | 0.83 |
需要全历史数据与程序化访问？
查看 有友食品 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=sh603697 获取全部历史日线。