中源家居

sh603709 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）

11.95

涨跌幅

-4.40%

成交量

2,908,900 股

成交额

35,459,600 元

换手率

1.79%

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	12.47	11.95	12.63	11.91	-4.40%	2,908,900	35,459,600	1.79
2026-10-13	12.08	12.50	12.58	11.69	+2.88%	3,801,200	46,298,596	2.34
2026-10-12	12.50	12.15	12.58	11.96	-3.03%	2,681,900	32,926,276	1.65
2026-10-09	12.57	12.53	12.63	11.92	-1.73%	3,833,100	47,325,464	2.36
2026-10-08	12.65	12.75	12.90	12.47	+0.55%	2,682,300	33,923,300	1.65
2026-09-30	12.92	12.68	12.98	12.51	-1.40%	3,612,900	45,939,820	2.22
2026-09-29	12.80	12.86	12.98	12.60	+0.08%	4,299,900	55,225,468	2.64
2026-09-28	12.80	12.85	13.26	12.70	+0.31%	4,865,500	62,767,188	2.99
2026-09-24	12.72	12.81	13.03	12.63	+0.87%	3,023,000	38,818,316	1.86
2026-09-23	12.62	12.70	12.85	12.47	+0.79%	3,042,100	38,609,168	1.87
2026-09-22	12.42	12.60	12.72	12.38	+1.45%	3,019,800	37,995,640	1.86
2026-09-21	12.26	12.42	12.52	12.14	+1.22%	2,297,200	28,467,632	1.41
2026-09-18	12.34	12.27	12.72	12.14	+0.00%	2,816,100	34,709,372	1.73
2026-09-17	12.06	12.27	12.27	11.85	+0.16%	2,156,900	26,054,982	1.33
2026-09-16	11.86	12.25	12.25	11.65	+2.17%	2,326,300	27,870,772	1.43
2026-09-15	12.20	11.99	12.26	11.86	-2.44%	3,202,000	38,411,164	1.97
2026-09-14	12.12	12.29	12.43	11.96	+1.40%	2,168,800	26,476,676	1.33
2026-09-11	12.27	12.12	12.43	11.95	-2.57%	2,784,200	33,712,408	1.71
2026-09-10	12.65	12.44	12.65	12.35	-1.19%	2,070,000	25,820,306	1.27
2026-09-09	12.75	12.59	12.90	12.57	-0.79%	2,386,000	30,213,852	1.47
2026-09-08	12.42	12.69	12.73	12.42	+1.52%	2,323,600	29,362,768	1.43
2026-09-07	12.33	12.50	12.64	12.25	+1.38%	3,426,500	42,812,036	2.11
2026-09-04	12.21	12.33	12.58	12.21	+0.90%	3,701,700	46,035,580	2.28
2026-09-03	12.51	12.22	12.67	12.16	-2.40%	2,993,900	36,974,984	1.84
2026-09-02	12.60	12.52	12.67	12.35	-1.03%	3,735,300	46,513,384	2.30
2026-09-01	12.68	12.65	12.93	12.41	+0.64%	5,631,600	70,872,944	3.46
2026-08-31	12.76	12.57	12.76	12.10	+3.88%	5,920,000	73,935,024	3.64
2026-08-28	11.91	12.10	12.22	11.81	+1.51%	3,161,200	38,123,196	1.94
2026-08-27	11.95	11.92	12.15	11.84	-0.33%	3,584,500	42,873,488	2.20
2026-08-26	12.13	11.96	12.29	11.87	-2.13%	4,592,500	55,144,196	2.82

需要全历史数据与程序化访问？查看中源家居日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603709 获取全部历史日线。