家家悦
sh603708 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）
9.30
涨跌幅
+1.75%
成交量
7,828,700 股
成交额
72,692,328 元
换手率
1.23%
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 | 9.14 | 9.30 | 9.56 | 9.11 | +1.75% | 7,828,700 | 72,692,328 | 1.23 |
| 2026-10-13 | 9.04 | 9.14 | 9.17 | 8.95 | -0.65% | 4,739,200 | 43,047,304 | 0.74 |
| 2026-10-12 | 9.28 | 9.20 | 9.45 | 9.16 | -1.18% | 5,391,900 | 49,916,056 | 0.84 |
| 2026-10-09 | 8.97 | 9.31 | 9.31 | 8.90 | +4.02% | 7,551,100 | 69,124,448 | 1.18 |
| 2026-10-08 | 8.98 | 8.95 | 9.03 | 8.87 | -0.44% | 3,246,300 | 29,023,938 | 0.51 |
| 2026-09-30 | 8.89 | 8.99 | 9.00 | 8.88 | +1.01% | 3,349,000 | 29,973,668 | 0.52 |
| 2026-09-29 | 8.85 | 8.90 | 8.95 | 8.80 | +0.23% | 2,400,500 | 21,353,268 | 0.38 |
| 2026-09-28 | 8.87 | 8.88 | 8.91 | 8.76 | +0.34% | 3,023,300 | 26,657,348 | 0.47 |
| 2026-09-24 | 8.92 | 8.85 | 8.95 | 8.84 | -0.67% | 2,768,000 | 24,574,024 | 0.43 |
| 2026-09-23 | 8.99 | 8.91 | 9.03 | 8.91 | -1.33% | 3,248,400 | 29,076,600 | 0.51 |
| 2026-09-22 | 9.12 | 9.03 | 9.15 | 8.97 | -0.99% | 4,699,200 | 42,423,216 | 0.74 |
| 2026-09-21 | 8.95 | 9.12 | 9.14 | 8.95 | +1.33% | 4,825,500 | 43,851,524 | 0.76 |
| 2026-09-18 | 8.76 | 9.00 | 9.12 | 8.76 | +2.62% | 5,217,900 | 46,852,864 | 0.82 |
| 2026-09-17 | 8.87 | 8.77 | 8.87 | 8.71 | -1.02% | 4,902,500 | 43,011,952 | 0.77 |
| 2026-09-16 | 8.97 | 8.86 | 8.97 | 8.76 | -0.89% | 4,740,800 | 42,007,772 | 0.74 |
| 2026-09-15 | 9.40 | 8.94 | 9.40 | 8.93 | -4.18% | 9,202,000 | 83,401,944 | 1.44 |
| 2026-09-14 | 9.29 | 9.33 | 9.54 | 9.28 | -0.21% | 6,137,600 | 57,509,668 | 0.96 |
| 2026-09-11 | 9.53 | 9.35 | 9.65 | 9.30 | -2.71% | 9,455,900 | 88,678,400 | 1.48 |
| 2026-09-10 | 9.77 | 9.61 | 9.85 | 9.58 | -1.64% | 6,717,700 | 64,858,036 | 1.05 |
| 2026-09-09 | 9.76 | 9.77 | 9.84 | 9.60 | -0.31% | 8,009,600 | 78,121,248 | 1.25 |
| 2026-09-08 | 9.71 | 9.80 | 9.87 | 9.69 | +0.93% | 10,839,500 | 105,952,928 | 1.70 |
| 2026-09-07 | 9.45 | 9.71 | 9.77 | 9.43 | +3.08% | 14,224,900 | 137,738,144 | 2.23 |
| 2026-09-04 | 9.25 | 9.42 | 9.52 | 9.19 | +1.51% | 8,603,900 | 80,866,080 | 1.35 |
| 2026-09-03 | 9.43 | 9.28 | 9.50 | 9.24 | -1.49% | 9,563,800 | 89,430,704 | 1.50 |
| 2026-09-02 | 9.49 | 9.42 | 9.62 | 9.35 | -1.57% | 6,448,500 | 60,752,160 | 1.01 |
| 2026-09-01 | 9.35 | 9.57 | 9.68 | 9.32 | +2.79% | 10,114,000 | 96,844,016 | 1.58 |
| 2026-08-31 | 9.42 | 9.31 | 9.46 | 9.28 | -1.17% | 6,471,200 | 60,468,800 | 1.01 |
| 2026-08-28 | 9.26 | 9.42 | 9.45 | 9.21 | +1.40% | 6,549,800 | 61,423,088 | 1.03 |
| 2026-08-27 | 9.20 | 9.29 | 9.34 | 9.12 | +0.98% | 5,716,300 | 52,811,876 | 0.90 |
| 2026-08-26 | 9.23 | 9.20 | 9.38 | 9.19 | -0.86% | 7,996,600 | 74,097,696 | 1.25 |
需要全历史数据与程序化访问？
查看 家家悦 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=sh603708 获取全部历史日线。