控制台 登录/注册

仙鹤股份

sh603733 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）
17.30
涨跌幅
-0.17%
成交量
3,460,800 股
成交额
59,957,704 元
换手率
0.42%
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 17.30 17.30 17.47 17.16 -0.17% 3,460,800 59,957,704 0.42
2026-10-13 17.40 17.33 17.45 16.95 -1.37% 5,128,100 88,358,368 0.63
2026-10-12 17.77 17.57 18.23 17.56 -1.18% 6,668,400 118,959,880 0.82
2026-10-09 17.97 17.78 18.08 17.60 -0.89% 6,132,200 109,166,048 0.75
2026-10-08 17.74 17.94 18.22 17.64 +1.13% 4,991,300 89,752,184 0.61
2026-09-30 17.65 17.74 18.04 17.54 +0.80% 5,215,700 92,865,008 0.64
2026-09-29 18.28 17.60 18.40 17.57 -3.83% 9,818,400 175,220,352 1.20
2026-09-28 18.75 18.30 18.93 18.18 -3.02% 5,468,100 100,312,248 0.67
2026-09-24 18.82 18.87 19.07 18.70 -0.05% 4,552,700 85,710,992 0.56
2026-09-23 19.19 18.88 19.19 18.83 -0.79% 3,441,100 65,278,312 0.42
2026-09-22 19.30 19.03 19.45 18.91 -1.30% 6,431,300 123,027,632 0.79
2026-09-21 19.04 19.28 19.30 18.89 +1.15% 6,347,500 121,295,968 0.78
2026-09-18 18.63 19.06 19.06 18.63 +2.47% 5,458,800 103,383,896 0.67
2026-09-17 18.83 18.60 19.02 18.48 -1.59% 5,502,600 102,707,176 0.67
2026-09-16 18.95 18.90 19.03 18.77 -0.37% 3,559,700 67,238,016 0.44
2026-09-15 18.60 18.97 19.11 18.27 +1.61% 6,009,100 113,102,400 0.74
2026-09-14 18.39 18.67 18.80 18.24 +1.58% 6,216,300 115,717,552 0.76
2026-09-11 19.02 18.38 19.03 18.19 -3.87% 9,509,200 175,275,728 1.16
2026-09-10 19.25 19.12 19.36 19.07 -0.68% 5,111,700 98,013,408 0.63
2026-09-09 18.96 19.25 19.33 18.90 +1.32% 6,524,900 124,507,976 0.80
2026-09-08 18.96 19.00 19.07 18.72 +0.11% 6,554,800 123,869,896 0.80
2026-09-07 18.88 18.98 19.20 18.70 +0.85% 9,217,300 175,162,480 1.13
2026-09-04 18.99 18.82 19.14 18.71 -0.90% 10,533,900 199,434,080 1.29
2026-09-03 19.08 18.99 19.28 18.80 -0.31% 9,442,100 179,394,448 1.16
2026-09-02 19.77 19.05 19.88 19.01 -4.46% 14,637,200 281,808,448 1.79
2026-09-01 20.60 19.94 20.67 19.84 -3.53% 13,431,200 268,737,632 1.64
2026-08-31 21.52 20.67 21.73 20.23 -5.57% 16,726,300 348,443,968 2.05
2026-08-28 21.67 21.89 22.05 21.55 +0.83% 8,019,700 175,244,592 0.98
2026-08-27 21.16 21.71 21.86 21.03 +2.60% 7,230,600 155,512,848 0.88
2026-08-26 20.85 21.16 21.62 20.79 +1.98% 6,258,900 133,172,088 0.77
需要全历史数据与程序化访问？ 查看 仙鹤股份 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=sh603733 获取全部历史日线。