海峡环保
sh603817 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）
5.70
涨跌幅
-1.55%
成交量
7,620,800 股
成交额
43,792,760 元
换手率
1.34%
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 | 5.78 | 5.70 | 5.84 | 5.69 | -1.55% | 7,620,800 | 43,792,760 | 1.34 |
| 2026-10-13 | 5.65 | 5.79 | 5.81 | 5.60 | +1.58% | 12,723,800 | 72,840,672 | 2.23 |
| 2026-10-12 | 5.83 | 5.70 | 5.86 | 5.68 | -2.40% | 10,808,100 | 62,097,192 | 1.90 |
| 2026-10-09 | 5.76 | 5.84 | 5.84 | 5.64 | +1.39% | 13,218,100 | 75,768,680 | 2.32 |
| 2026-10-08 | 5.69 | 5.76 | 5.84 | 5.69 | +1.05% | 13,432,900 | 77,500,976 | 2.36 |
| 2026-09-30 | 5.77 | 5.70 | 5.79 | 5.64 | -0.52% | 14,105,000 | 80,338,256 | 2.47 |
| 2026-09-29 | 5.71 | 5.73 | 5.82 | 5.68 | -0.69% | 17,107,800 | 98,615,264 | 3.00 |
| 2026-09-28 | 6.00 | 5.77 | 6.06 | 5.71 | -6.33% | 32,445,400 | 188,350,064 | 5.69 |
| 2026-09-24 | 5.78 | 6.16 | 6.27 | 5.72 | +6.39% | 29,398,100 | 175,410,688 | 5.16 |
| 2026-09-23 | 5.87 | 5.79 | 5.91 | 5.78 | -1.53% | 9,413,700 | 54,756,108 | 1.65 |
| 2026-09-22 | 5.80 | 5.88 | 5.94 | 5.72 | +1.73% | 16,207,900 | 94,535,328 | 2.84 |
| 2026-09-21 | 5.73 | 5.78 | 5.81 | 5.72 | +0.70% | 7,882,100 | 45,485,568 | 1.38 |
| 2026-09-18 | 5.67 | 5.74 | 5.83 | 5.66 | +1.23% | 11,450,100 | 66,118,008 | 2.01 |
| 2026-09-17 | 5.79 | 5.67 | 5.80 | 5.59 | -2.74% | 13,693,000 | 77,430,680 | 2.40 |
| 2026-09-16 | 5.64 | 5.83 | 5.87 | 5.61 | +3.37% | 12,993,000 | 74,995,376 | 2.28 |
| 2026-09-15 | 5.80 | 5.64 | 5.84 | 5.63 | -2.76% | 10,109,100 | 57,617,776 | 1.77 |
| 2026-09-14 | 5.77 | 5.80 | 5.83 | 5.72 | +0.52% | 5,555,300 | 32,162,304 | 0.97 |
| 2026-09-11 | 5.89 | 5.77 | 5.89 | 5.73 | -2.37% | 10,520,500 | 60,744,492 | 1.85 |
| 2026-09-10 | 5.99 | 5.91 | 6.00 | 5.91 | -1.50% | 7,560,600 | 44,982,896 | 1.33 |
| 2026-09-09 | 5.98 | 6.00 | 6.03 | 5.88 | +0.33% | 10,786,200 | 64,308,296 | 1.89 |
| 2026-09-08 | 5.88 | 5.98 | 5.98 | 5.87 | +1.36% | 9,244,800 | 54,956,736 | 1.62 |
| 2026-09-07 | 5.86 | 5.90 | 5.97 | 5.82 | +0.68% | 12,267,200 | 72,376,680 | 2.15 |
| 2026-09-04 | 5.74 | 5.86 | 5.96 | 5.70 | +2.63% | 17,538,700 | 102,755,560 | 3.08 |
| 2026-09-03 | 5.79 | 5.71 | 5.86 | 5.71 | -1.72% | 8,018,200 | 46,221,336 | 1.41 |
| 2026-09-02 | 5.79 | 5.81 | 5.81 | 5.69 | -0.17% | 9,153,000 | 52,641,664 | 1.61 |
| 2026-09-01 | 5.79 | 5.82 | 5.85 | 5.78 | +0.69% | 7,337,100 | 42,613,640 | 1.29 |
| 2026-08-31 | 5.79 | 5.78 | 5.83 | 5.75 | -0.52% | 7,894,000 | 45,719,388 | 1.38 |
| 2026-08-28 | 5.72 | 5.81 | 5.84 | 5.70 | +1.75% | 11,394,600 | 65,706,604 | 2.00 |
| 2026-08-27 | 5.75 | 5.71 | 5.79 | 5.66 | -1.38% | 10,118,700 | 57,762,576 | 1.77 |
| 2026-08-26 | 5.73 | 5.79 | 5.83 | 5.72 | +0.87% | 5,903,400 | 34,196,184 | 1.04 |
需要全历史数据与程序化访问？
查看 海峡环保 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=sh603817 获取全部历史日线。