歌力思
sh603808 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）
8.75
涨跌幅
+0.11%
成交量
3,913,800 股
成交额
34,187,328 元
换手率
1.08%
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 | 8.80 | 8.75 | 8.82 | 8.64 | +0.11% | 3,913,800 | 34,187,328 | 1.08 |
| 2026-10-13 | 8.24 | 8.74 | 8.87 | 8.19 | +4.67% | 7,740,300 | 66,335,608 | 2.13 |
| 2026-10-12 | 8.87 | 8.35 | 8.98 | 8.25 | -5.76% | 8,177,000 | 69,537,744 | 2.25 |
| 2026-10-09 | 8.82 | 8.86 | 8.89 | 8.64 | +0.45% | 3,550,800 | 31,179,056 | 0.98 |
| 2026-10-08 | 8.74 | 8.82 | 8.88 | 8.62 | -0.11% | 4,255,700 | 37,215,576 | 1.17 |
| 2026-09-30 | 8.89 | 8.83 | 8.98 | 8.68 | +0.23% | 2,770,900 | 24,404,694 | 0.76 |
| 2026-09-29 | 8.81 | 8.81 | 8.94 | 8.80 | -0.68% | 2,237,500 | 19,829,356 | 0.62 |
| 2026-09-28 | 8.95 | 8.87 | 9.08 | 8.80 | -0.89% | 3,400,500 | 30,152,260 | 0.93 |
| 2026-09-24 | 8.76 | 8.95 | 9.00 | 8.75 | +2.17% | 5,041,700 | 45,027,128 | 1.39 |
| 2026-09-23 | 8.73 | 8.76 | 8.87 | 8.60 | +0.34% | 3,049,600 | 26,692,728 | 0.84 |
| 2026-09-22 | 8.75 | 8.73 | 8.80 | 8.61 | -0.23% | 2,297,100 | 20,003,614 | 0.63 |
| 2026-09-21 | 8.62 | 8.75 | 8.78 | 8.52 | +1.74% | 2,520,500 | 21,912,580 | 0.69 |
| 2026-09-18 | 8.44 | 8.60 | 8.67 | 8.41 | +2.50% | 2,550,300 | 21,870,840 | 0.70 |
| 2026-09-17 | 8.27 | 8.39 | 8.46 | 8.10 | +0.36% | 2,621,100 | 21,812,016 | 0.72 |
| 2026-09-16 | 8.28 | 8.36 | 8.37 | 8.17 | +1.21% | 1,959,100 | 16,266,626 | 0.54 |
| 2026-09-15 | 8.56 | 8.26 | 8.56 | 8.22 | -3.05% | 2,104,500 | 17,481,392 | 0.58 |
| 2026-09-14 | 8.48 | 8.52 | 8.61 | 8.33 | +0.95% | 3,249,100 | 27,751,168 | 0.89 |
| 2026-09-11 | 8.60 | 8.44 | 8.63 | 8.31 | -2.31% | 3,447,200 | 29,026,276 | 0.95 |
| 2026-09-10 | 8.80 | 8.64 | 8.87 | 8.62 | -2.92% | 2,795,100 | 24,346,762 | 0.77 |
| 2026-09-09 | 8.81 | 8.90 | 8.92 | 8.78 | -0.22% | 2,119,700 | 18,754,042 | 0.58 |
| 2026-09-08 | 8.90 | 8.92 | 8.94 | 8.80 | +0.90% | 2,342,800 | 20,791,882 | 0.64 |
| 2026-09-07 | 8.64 | 8.84 | 8.88 | 8.60 | +1.84% | 4,603,500 | 40,530,472 | 1.27 |
| 2026-09-04 | 8.65 | 8.68 | 8.79 | 8.61 | +0.58% | 2,667,500 | 23,200,210 | 0.73 |
| 2026-09-03 | 8.80 | 8.63 | 8.90 | 8.63 | -2.27% | 1,899,200 | 16,616,300 | 0.52 |
| 2026-09-02 | 8.87 | 8.83 | 8.93 | 8.78 | -0.67% | 3,358,600 | 29,731,208 | 0.92 |
| 2026-09-01 | 8.98 | 8.89 | 9.09 | 8.79 | -0.34% | 4,133,700 | 36,994,872 | 1.14 |
| 2026-08-31 | 8.82 | 8.92 | 8.96 | 8.70 | +1.13% | 5,602,300 | 49,618,564 | 1.54 |
| 2026-08-28 | 8.90 | 8.82 | 9.01 | 8.69 | +4.01% | 5,507,900 | 48,536,588 | 1.51 |
| 2026-08-27 | 8.57 | 8.48 | 8.68 | 8.47 | -1.40% | 3,139,200 | 26,878,368 | 0.86 |
| 2026-08-26 | 8.68 | 8.60 | 8.68 | 8.56 | -0.46% | 1,761,300 | 15,158,418 | 0.48 |
需要全历史数据与程序化访问？
查看 歌力思 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=sh603808 获取全部历史日线。