顾家家居

sh603816 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）

23.40

涨跌幅

+0.13%

成交量

4,304,000 股

成交额

101,364,840 元

换手率

0.53%

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	23.24	23.40	23.91	23.20	+0.13%	4,304,000	101,364,840	0.53
2026-10-13	23.75	23.37	23.93	23.26	-1.43%	5,026,500	118,618,728	0.62
2026-10-12	23.40	23.71	24.16	23.36	+0.76%	6,541,600	155,881,296	0.80
2026-10-09	23.17	23.53	23.72	23.12	+1.03%	4,504,700	105,631,704	0.55
2026-10-08	23.70	23.29	23.70	23.15	-2.18%	5,441,700	126,977,544	0.67
2026-09-30	22.95	23.81	24.14	22.29	+3.66%	10,823,300	253,218,000	1.33
2026-09-29	22.24	22.97	23.05	22.01	+3.24%	7,898,200	179,251,728	0.97
2026-09-28	22.72	22.25	22.76	22.10	-1.33%	3,734,200	83,170,736	0.46
2026-09-24	22.47	22.55	22.71	22.28	+0.49%	5,976,400	134,544,048	0.73
2026-09-23	22.42	22.44	23.02	22.33	+0.13%	6,543,300	147,995,808	0.80
2026-09-22	22.36	22.41	22.68	22.30	+0.22%	3,811,600	85,741,256	0.47
2026-09-21	22.41	22.36	22.69	22.01	-0.62%	7,986,400	178,058,432	0.98
2026-09-18	22.46	22.50	22.82	22.33	+0.90%	4,756,000	106,971,232	0.58
2026-09-17	22.39	22.30	22.69	22.20	-0.84%	6,055,100	136,014,544	0.74
2026-09-16	22.77	22.49	22.85	22.13	-1.14%	6,094,800	136,269,024	0.75
2026-09-15	23.36	22.75	23.68	22.70	-3.07%	5,417,200	124,275,552	0.66
2026-09-14	22.90	23.47	23.53	22.78	+2.18%	4,177,600	97,249,552	0.51
2026-09-11	23.26	22.97	23.35	22.81	-1.96%	4,580,900	105,455,424	0.56
2026-09-10	23.50	23.43	23.58	23.04	-0.34%	5,593,600	130,591,712	0.69
2026-09-09	22.96	23.51	23.74	22.77	+2.00%	5,853,900	136,283,616	0.72
2026-09-08	23.32	23.05	23.42	23.00	-1.16%	3,652,800	84,682,152	0.45
2026-09-07	23.64	23.32	23.95	23.11	-1.77%	6,625,700	154,751,968	0.81
2026-09-04	22.83	23.74	23.96	22.80	+4.12%	8,321,400	196,964,640	1.02
2026-09-03	22.83	22.80	23.21	22.78	+0.09%	6,073,800	139,478,864	0.74
2026-09-02	23.73	22.78	23.74	22.52	-4.08%	7,544,400	172,506,272	0.92
2026-09-01	23.60	23.75	23.87	23.36	+0.59%	10,676,400	253,040,528	1.31
2026-08-31	24.70	23.61	24.88	22.73	-3.16%	16,890,900	395,911,776	2.07
2026-08-28	24.17	24.38	24.63	23.69	-1.65%	7,965,300	192,239,584	0.98
2026-08-27	25.34	24.79	25.34	24.71	-1.82%	4,243,500	105,685,832	0.52
2026-08-26	25.06	25.25	25.66	25.01	+0.76%	4,110,200	104,255,232	0.50

需要全历史数据与程序化访问？查看顾家家居日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603816 获取全部历史日线。