健友股份
sh603707 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）
8.00
涨跌幅
+0.00%
成交量
6,575,500 股
成交额
52,637,616 元
换手率
0.41%
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 | 8.00 | 8.00 | 8.14 | 7.96 | +0.00% | 6,575,500 | 52,637,616 | 0.41 |
| 2026-10-13 | 8.09 | 8.00 | 8.13 | 7.95 | -1.36% | 7,073,400 | 56,742,696 | 0.44 |
| 2026-10-12 | 8.23 | 8.11 | 8.26 | 8.10 | -0.86% | 7,639,600 | 62,268,184 | 0.47 |
| 2026-10-09 | 8.10 | 8.18 | 8.23 | 8.03 | +0.99% | 10,253,900 | 83,750,072 | 0.63 |
| 2026-10-08 | 8.25 | 8.10 | 8.30 | 8.07 | -1.10% | 13,851,500 | 113,127,856 | 0.86 |
| 2026-09-30 | 7.90 | 8.19 | 8.25 | 7.86 | +3.80% | 18,013,900 | 146,375,552 | 1.11 |
| 2026-09-29 | 7.95 | 7.89 | 7.98 | 7.81 | -0.25% | 8,027,600 | 63,361,908 | 0.50 |
| 2026-09-28 | 7.72 | 7.91 | 7.95 | 7.70 | +2.73% | 9,801,900 | 76,720,232 | 0.61 |
| 2026-09-24 | 7.90 | 7.70 | 7.93 | 7.69 | -2.65% | 8,135,800 | 63,341,380 | 0.50 |
| 2026-09-23 | 7.95 | 7.91 | 8.06 | 7.90 | -0.38% | 10,549,500 | 84,135,984 | 0.65 |
| 2026-09-22 | 7.89 | 7.94 | 8.02 | 7.81 | +0.63% | 13,311,100 | 105,468,800 | 0.82 |
| 2026-09-21 | 7.47 | 7.89 | 7.94 | 7.47 | +5.76% | 20,780,100 | 161,869,904 | 1.29 |
| 2026-09-18 | 7.48 | 7.46 | 7.58 | 7.46 | -0.13% | 5,967,800 | 44,801,464 | 0.37 |
| 2026-09-17 | 7.35 | 7.47 | 7.48 | 7.35 | +1.36% | 4,198,500 | 31,235,650 | 0.26 |
| 2026-09-16 | 7.40 | 7.37 | 7.43 | 7.32 | -0.41% | 5,019,400 | 37,013,032 | 0.31 |
| 2026-09-15 | 7.47 | 7.40 | 7.50 | 7.38 | -1.07% | 3,836,000 | 28,486,796 | 0.24 |
| 2026-09-14 | 7.42 | 7.48 | 7.50 | 7.40 | +0.67% | 3,869,600 | 28,873,950 | 0.24 |
| 2026-09-11 | 7.59 | 7.43 | 7.59 | 7.39 | -2.11% | 6,395,100 | 47,693,988 | 0.40 |
| 2026-09-10 | 7.70 | 7.59 | 7.71 | 7.56 | -1.68% | 6,122,300 | 46,573,456 | 0.38 |
| 2026-09-09 | 7.79 | 7.72 | 7.80 | 7.71 | -1.53% | 7,226,000 | 55,857,636 | 0.45 |
| 2026-09-08 | 7.82 | 7.84 | 7.86 | 7.72 | +0.38% | 6,843,300 | 53,343,908 | 0.42 |
| 2026-09-07 | 7.90 | 7.81 | 7.91 | 7.76 | -1.01% | 11,873,200 | 92,668,896 | 0.73 |
| 2026-09-04 | 7.90 | 7.89 | 7.95 | 7.84 | -0.13% | 7,111,700 | 56,240,816 | 0.44 |
| 2026-09-03 | 7.91 | 7.90 | 8.01 | 7.88 | -0.88% | 7,410,000 | 58,643,816 | 0.46 |
| 2026-09-02 | 8.30 | 7.97 | 8.32 | 7.95 | -4.78% | 19,035,400 | 153,318,816 | 1.18 |
| 2026-09-01 | 7.87 | 8.37 | 8.38 | 7.80 | +5.42% | 33,411,100 | 272,512,704 | 2.07 |
| 2026-08-31 | 7.80 | 7.94 | 7.95 | 7.68 | +1.66% | 19,374,700 | 151,815,216 | 1.20 |
| 2026-08-28 | 8.07 | 7.81 | 8.10 | 7.80 | -5.22% | 19,828,700 | 156,083,232 | 1.23 |
| 2026-08-27 | 8.05 | 8.24 | 8.30 | 8.05 | +1.98% | 13,382,500 | 109,475,528 | 0.83 |
| 2026-08-26 | 8.14 | 8.08 | 8.37 | 8.06 | -0.74% | 14,859,700 | 121,827,784 | 0.92 |
需要全历史数据与程序化访问？
查看 健友股份 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=sh603707 获取全部历史日线。