志邦家居
sh603801 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）
6.17
涨跌幅
-1.12%
成交量
4,415,800 股
成交额
27,422,138 元
换手率
1.02%
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 | 6.25 | 6.17 | 6.28 | 6.16 | -1.12% | 4,415,800 | 27,422,138 | 1.02 |
| 2026-10-13 | 6.22 | 6.24 | 6.26 | 6.10 | +0.48% | 5,930,600 | 36,715,852 | 1.37 |
| 2026-10-12 | 6.34 | 6.21 | 6.35 | 6.20 | -1.90% | 5,441,000 | 34,026,800 | 1.25 |
| 2026-10-09 | 6.21 | 6.33 | 6.35 | 6.13 | +2.76% | 7,615,800 | 47,396,436 | 1.75 |
| 2026-10-08 | 6.39 | 6.16 | 6.41 | 6.13 | -2.07% | 6,452,200 | 40,161,136 | 1.49 |
| 2026-09-30 | 6.26 | 6.29 | 6.33 | 6.14 | +1.13% | 7,690,600 | 48,094,412 | 1.77 |
| 2026-09-29 | 6.14 | 6.22 | 6.24 | 6.09 | +1.80% | 5,803,900 | 36,023,064 | 1.34 |
| 2026-09-28 | 6.26 | 6.11 | 6.29 | 6.07 | -1.45% | 6,388,100 | 39,097,544 | 1.47 |
| 2026-09-24 | 6.16 | 6.20 | 6.33 | 6.16 | +0.16% | 7,421,600 | 46,249,704 | 1.71 |
| 2026-09-23 | 6.21 | 6.19 | 6.40 | 6.11 | -0.32% | 10,687,500 | 66,932,592 | 2.46 |
| 2026-09-22 | 6.11 | 6.21 | 6.26 | 6.03 | +1.47% | 8,912,000 | 54,881,404 | 2.05 |
| 2026-09-21 | 5.88 | 6.12 | 6.15 | 5.87 | +4.08% | 8,561,300 | 51,687,956 | 1.97 |
| 2026-09-18 | 5.83 | 5.88 | 5.91 | 5.82 | +0.86% | 5,076,100 | 29,805,896 | 1.17 |
| 2026-09-17 | 5.76 | 5.83 | 5.84 | 5.70 | +1.04% | 5,294,500 | 30,567,312 | 1.22 |
| 2026-09-16 | 5.84 | 5.77 | 5.85 | 5.70 | -0.35% | 6,304,600 | 36,307,356 | 1.45 |
| 2026-09-15 | 6.08 | 5.79 | 6.10 | 5.79 | -4.61% | 9,145,200 | 53,852,660 | 2.11 |
| 2026-09-14 | 6.04 | 6.07 | 6.08 | 5.94 | +0.66% | 6,626,000 | 39,938,696 | 1.53 |
| 2026-09-11 | 6.24 | 6.03 | 6.26 | 6.01 | -3.83% | 11,289,600 | 68,518,896 | 2.60 |
| 2026-09-10 | 6.27 | 6.27 | 6.43 | 6.22 | -0.32% | 11,096,400 | 69,790,848 | 2.55 |
| 2026-09-09 | 6.43 | 6.29 | 6.45 | 6.27 | -2.33% | 10,524,900 | 66,480,768 | 2.42 |
| 2026-09-08 | 6.45 | 6.44 | 6.46 | 6.33 | +1.10% | 12,652,000 | 81,117,376 | 2.91 |
| 2026-09-07 | 6.25 | 6.37 | 6.43 | 6.20 | +1.59% | 17,029,700 | 107,938,128 | 3.92 |
| 2026-09-04 | 6.13 | 6.27 | 6.65 | 6.13 | +2.62% | 27,875,000 | 178,198,016 | 6.42 |
| 2026-09-03 | 6.40 | 6.11 | 6.45 | 6.10 | -4.68% | 21,344,600 | 132,404,768 | 4.91 |
| 2026-09-02 | 6.39 | 6.41 | 6.50 | 6.23 | -1.08% | 22,263,500 | 141,510,944 | 5.13 |
| 2026-09-01 | 6.58 | 6.48 | 6.65 | 6.38 | -1.52% | 31,805,700 | 206,577,232 | 7.32 |
| 2026-08-31 | 6.70 | 6.58 | 7.17 | 6.52 | +0.92% | 49,261,400 | 335,412,192 | 11.34 |
| 2026-08-28 | 6.34 | 6.52 | 6.57 | 6.26 | +1.87% | 26,107,600 | 168,980,464 | 6.01 |
| 2026-08-27 | 6.50 | 6.40 | 6.70 | 6.33 | -2.14% | 33,315,900 | 214,263,968 | 7.67 |
| 2026-08-26 | 6.83 | 6.54 | 7.13 | 6.49 | -2.39% | 38,097,400 | 255,962,688 | 8.77 |
需要全历史数据与程序化访问？
查看 志邦家居 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=sh603801 获取全部历史日线。