曲美家居
sh603818 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）
4.32
涨跌幅
-0.46%
成交量
26,818,300 股
成交额
116,793,912 元
换手率
3.91%
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 | 4.33 | 4.32 | 4.44 | 4.27 | -0.46% | 26,818,300 | 116,793,912 | 3.91 |
| 2026-10-13 | 4.22 | 4.34 | 4.38 | 4.12 | +1.88% | 31,419,300 | 133,896,608 | 4.58 |
| 2026-10-12 | 4.25 | 4.26 | 4.38 | 4.17 | -0.70% | 36,019,600 | 154,107,056 | 5.25 |
| 2026-10-09 | 4.11 | 4.29 | 4.38 | 4.06 | +5.93% | 55,240,300 | 233,868,496 | 8.05 |
| 2026-10-08 | 4.06 | 4.05 | 4.14 | 4.00 | +0.00% | 21,975,700 | 89,915,712 | 3.20 |
| 2026-09-30 | 4.01 | 4.05 | 4.11 | 4.01 | +1.25% | 21,716,800 | 88,335,888 | 3.16 |
| 2026-09-29 | 4.03 | 4.00 | 4.06 | 3.93 | +1.27% | 23,772,800 | 94,938,488 | 3.46 |
| 2026-09-28 | 3.89 | 3.95 | 3.99 | 3.83 | +1.80% | 29,716,100 | 116,348,512 | 4.33 |
| 2026-09-24 | 3.80 | 3.88 | 3.89 | 3.75 | +1.57% | 25,448,600 | 98,002,816 | 3.71 |
| 2026-09-23 | 3.96 | 3.82 | 3.98 | 3.81 | -4.02% | 31,714,200 | 122,562,936 | 4.62 |
| 2026-09-22 | 4.11 | 3.98 | 4.17 | 3.95 | -1.24% | 36,474,000 | 146,974,384 | 5.31 |
| 2026-09-21 | 4.10 | 4.03 | 4.24 | 3.95 | -1.71% | 56,665,000 | 232,590,256 | 8.25 |
| 2026-09-18 | 3.84 | 4.10 | 4.15 | 3.84 | +7.05% | 41,166,900 | 166,288,656 | 6.00 |
| 2026-09-17 | 3.72 | 3.83 | 3.85 | 3.60 | +3.51% | 32,611,600 | 121,823,976 | 4.75 |
| 2026-09-16 | 3.52 | 3.70 | 3.71 | 3.52 | +5.41% | 37,400,300 | 136,308,448 | 5.45 |
| 2026-09-15 | 3.63 | 3.51 | 3.68 | 3.51 | -3.31% | 29,231,400 | 104,851,944 | 4.26 |
| 2026-09-14 | 3.44 | 3.63 | 3.69 | 3.43 | +3.71% | 23,884,200 | 85,959,056 | 3.48 |
| 2026-09-11 | 3.63 | 3.50 | 3.65 | 3.35 | -4.37% | 27,566,200 | 95,626,896 | 4.02 |
| 2026-09-10 | 3.75 | 3.66 | 3.75 | 3.63 | -2.14% | 14,664,400 | 53,926,228 | 2.14 |
| 2026-09-09 | 3.67 | 3.74 | 3.78 | 3.66 | +1.91% | 19,073,800 | 71,316,232 | 2.78 |
| 2026-09-08 | 3.72 | 3.67 | 3.75 | 3.66 | -0.27% | 19,543,600 | 72,433,760 | 2.85 |
| 2026-09-07 | 3.80 | 3.68 | 3.85 | 3.55 | -3.41% | 36,059,700 | 133,257,248 | 5.25 |
| 2026-09-04 | 3.95 | 3.81 | 3.98 | 3.78 | -2.56% | 23,780,000 | 91,747,688 | 3.46 |
| 2026-09-03 | 3.95 | 3.91 | 4.10 | 3.91 | -1.26% | 21,487,800 | 85,123,656 | 3.13 |
| 2026-09-02 | 3.85 | 3.96 | 3.99 | 3.72 | +1.80% | 34,885,900 | 134,532,736 | 5.08 |
| 2026-09-01 | 3.96 | 3.89 | 4.02 | 3.88 | -1.27% | 18,603,900 | 73,075,200 | 2.71 |
| 2026-08-31 | 3.91 | 3.94 | 4.09 | 3.86 | +0.00% | 27,344,700 | 108,039,072 | 3.98 |
| 2026-08-28 | 4.00 | 3.94 | 4.06 | 3.93 | -0.51% | 31,404,600 | 125,651,080 | 4.57 |
| 2026-08-27 | 3.79 | 3.96 | 4.13 | 3.74 | +4.49% | 58,517,900 | 232,038,208 | 8.52 |
| 2026-08-26 | 3.72 | 3.79 | 3.79 | 3.69 | +2.16% | 18,549,100 | 69,508,976 | 2.70 |
需要全历史数据与程序化访问？
查看 曲美家居 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=sh603818 获取全部历史日线。