良品铺子
sh603719 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）
9.20
涨跌幅
-0.97%
成交量
3,294,400 股
成交额
30,478,580 元
换手率
0.83%
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 | 9.29 | 9.20 | 9.36 | 9.18 | -0.97% | 3,294,400 | 30,478,580 | 0.83 |
| 2026-10-13 | 9.21 | 9.29 | 9.35 | 9.08 | -0.75% | 3,278,400 | 30,235,188 | 0.82 |
| 2026-10-12 | 9.51 | 9.36 | 9.58 | 9.27 | -1.68% | 4,390,800 | 41,255,272 | 1.10 |
| 2026-10-09 | 9.34 | 9.52 | 9.52 | 9.19 | +2.48% | 5,146,500 | 48,162,876 | 1.29 |
| 2026-10-08 | 9.22 | 9.29 | 9.36 | 9.18 | +0.87% | 3,912,700 | 36,238,192 | 0.98 |
| 2026-09-30 | 9.09 | 9.21 | 9.28 | 9.09 | +1.43% | 2,763,600 | 25,413,756 | 0.69 |
| 2026-09-29 | 9.09 | 9.08 | 9.14 | 8.97 | +0.11% | 2,325,200 | 21,152,372 | 0.58 |
| 2026-09-28 | 9.08 | 9.07 | 9.19 | 8.98 | +0.00% | 2,742,100 | 24,880,354 | 0.69 |
| 2026-09-24 | 9.10 | 9.07 | 9.21 | 9.02 | -0.87% | 2,519,800 | 22,906,748 | 0.63 |
| 2026-09-23 | 9.23 | 9.15 | 9.34 | 9.09 | -0.65% | 3,243,800 | 29,803,398 | 0.82 |
| 2026-09-22 | 9.15 | 9.21 | 9.30 | 9.02 | +1.21% | 3,480,900 | 31,932,300 | 0.87 |
| 2026-09-21 | 8.89 | 9.10 | 9.17 | 8.86 | +3.17% | 3,828,200 | 34,537,800 | 0.96 |
| 2026-09-18 | 8.87 | 8.82 | 9.03 | 8.82 | -0.56% | 3,956,000 | 35,253,796 | 0.99 |
| 2026-09-17 | 8.88 | 8.87 | 8.92 | 8.77 | -0.45% | 2,278,900 | 20,157,096 | 0.57 |
| 2026-09-16 | 8.86 | 8.91 | 8.95 | 8.76 | +0.11% | 3,001,500 | 26,622,930 | 0.75 |
| 2026-09-15 | 9.18 | 8.90 | 9.19 | 8.88 | -2.94% | 3,102,600 | 27,842,456 | 0.78 |
| 2026-09-14 | 9.07 | 9.17 | 9.25 | 9.06 | +0.88% | 4,053,900 | 37,144,192 | 1.02 |
| 2026-09-11 | 9.43 | 9.09 | 9.43 | 9.00 | -4.01% | 4,933,900 | 45,001,152 | 1.24 |
| 2026-09-10 | 9.66 | 9.47 | 9.76 | 9.46 | -2.37% | 4,137,000 | 39,452,832 | 1.04 |
| 2026-09-09 | 10.03 | 9.70 | 10.03 | 9.67 | -2.90% | 5,429,800 | 52,943,232 | 1.36 |
| 2026-09-08 | 9.81 | 9.99 | 10.01 | 9.81 | +1.63% | 5,376,400 | 53,387,836 | 1.35 |
| 2026-09-07 | 9.65 | 9.83 | 9.86 | 9.60 | +1.87% | 4,816,500 | 47,092,316 | 1.21 |
| 2026-09-04 | 9.40 | 9.65 | 9.82 | 9.34 | +2.88% | 5,571,700 | 53,752,236 | 1.40 |
| 2026-09-03 | 9.48 | 9.38 | 9.59 | 9.38 | -1.05% | 3,351,000 | 31,687,736 | 0.84 |
| 2026-09-02 | 9.68 | 9.48 | 9.72 | 9.42 | -2.17% | 3,807,700 | 36,239,592 | 0.96 |
| 2026-09-01 | 9.36 | 9.69 | 9.77 | 9.36 | +1.04% | 5,011,000 | 48,380,772 | 1.26 |
| 2026-08-31 | 9.75 | 9.59 | 9.95 | 9.56 | -1.44% | 4,635,500 | 44,980,452 | 1.16 |
| 2026-08-28 | 9.43 | 9.73 | 9.78 | 9.35 | +3.18% | 4,893,200 | 47,088,024 | 1.23 |
| 2026-08-27 | 9.34 | 9.43 | 9.60 | 9.34 | +0.32% | 3,486,000 | 32,932,298 | 0.88 |
| 2026-08-26 | 9.42 | 9.40 | 9.50 | 9.37 | -0.21% | 3,888,600 | 36,624,960 | 0.98 |
需要全历史数据与程序化访问？
查看 良品铺子 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=sh603719 获取全部历史日线。