百合花
sh603823 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）
38.67
涨跌幅
-3.28%
成交量
13,745,200 股
成交额
541,435,264 元
换手率
3.30%
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 | 40.12 | 38.67 | 40.41 | 38.50 | -3.28% | 13,745,200 | 541,435,264 | 3.30 |
| 2026-10-13 | 39.34 | 39.98 | 40.51 | 37.90 | +1.14% | 19,411,700 | 763,338,496 | 4.66 |
| 2026-10-12 | 39.63 | 39.53 | 40.80 | 37.98 | -5.72% | 24,227,700 | 966,804,352 | 5.82 |
| 2026-10-09 | 45.01 | 41.93 | 45.13 | 41.93 | -10.00% | 20,317,300 | 855,381,184 | 4.88 |
| 2026-10-08 | 42.99 | 46.59 | 46.65 | 42.30 | +9.86% | 39,283,600 | 1,796,497,280 | 9.43 |
| 2026-09-30 | 43.00 | 42.41 | 43.88 | 41.77 | -0.66% | 25,159,700 | 1,070,386,752 | 6.04 |
| 2026-09-29 | 46.00 | 42.69 | 46.01 | 42.69 | -9.99% | 24,466,600 | 1,052,101,632 | 5.88 |
| 2026-09-28 | 44.89 | 47.43 | 48.99 | 43.55 | +4.43% | 31,961,200 | 1,481,130,240 | 7.68 |
| 2026-09-24 | 47.56 | 45.42 | 49.30 | 45.42 | -10.01% | 32,551,300 | 1,505,987,712 | 7.82 |
| 2026-09-23 | 55.05 | 50.47 | 55.20 | 50.47 | -10.00% | 25,601,300 | 1,333,330,560 | 6.15 |
| 2026-09-22 | 55.10 | 56.08 | 58.10 | 54.53 | +1.96% | 20,978,100 | 1,178,889,984 | 5.04 |
| 2026-09-21 | 55.20 | 55.00 | 56.92 | 54.58 | -0.72% | 17,939,200 | 999,060,736 | 4.31 |
| 2026-09-18 | 57.09 | 55.40 | 57.48 | 54.01 | -3.82% | 22,745,800 | 1,263,795,456 | 5.46 |
| 2026-09-17 | 54.70 | 57.60 | 59.29 | 54.70 | +3.95% | 26,001,500 | 1,477,972,096 | 6.24 |
| 2026-09-16 | 54.10 | 55.41 | 56.24 | 53.18 | +2.46% | 16,851,300 | 927,516,672 | 4.05 |
| 2026-09-15 | 54.60 | 54.08 | 55.29 | 53.54 | -1.44% | 12,126,300 | 658,751,552 | 2.91 |
| 2026-09-14 | 53.37 | 54.87 | 55.99 | 53.37 | +1.05% | 14,817,200 | 811,327,424 | 3.56 |
| 2026-09-11 | 56.40 | 54.30 | 56.51 | 53.30 | -3.72% | 18,026,400 | 978,408,064 | 4.33 |
| 2026-09-10 | 58.38 | 56.40 | 58.68 | 55.09 | -3.39% | 25,729,100 | 1,456,493,184 | 6.18 |
| 2026-09-09 | 66.13 | 58.38 | 67.00 | 57.50 | -8.55% | 45,247,000 | 2,746,988,800 | 10.87 |
| 2026-09-08 | 62.89 | 63.84 | 63.84 | 61.70 | +9.99% | 6,738,500 | 427,711,168 | 1.62 |
| 2026-09-07 | 53.38 | 58.04 | 58.04 | 53.38 | +10.01% | 13,601,400 | 777,548,480 | 3.27 |
| 2026-09-04 | 55.66 | 52.76 | 57.36 | 52.21 | -4.32% | 17,524,000 | 952,236,096 | 4.21 |
| 2026-09-03 | 58.27 | 55.14 | 58.58 | 55.01 | -5.42% | 19,231,700 | 1,083,958,912 | 4.62 |
| 2026-09-02 | 59.80 | 58.30 | 60.70 | 58.00 | -4.29% | 19,228,600 | 1,131,800,192 | 4.62 |
| 2026-09-01 | 65.93 | 60.91 | 65.95 | 60.51 | -6.89% | 24,148,300 | 1,495,442,944 | 5.80 |
| 2026-08-31 | 64.74 | 65.42 | 68.50 | 63.70 | -1.06% | 20,029,400 | 1,315,640,960 | 4.81 |
| 2026-08-28 | 66.89 | 66.12 | 71.97 | 65.69 | -2.78% | 27,932,700 | 1,902,709,120 | 6.71 |
| 2026-08-27 | 65.00 | 68.01 | 68.86 | 62.76 | +2.95% | 29,594,400 | 1,962,513,920 | 7.11 |
| 2026-08-26 | 67.15 | 66.06 | 67.94 | 62.50 | -1.33% | 26,448,300 | 1,707,162,624 | 6.35 |
需要全历史数据与程序化访问？
查看 百合花 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=sh603823 获取全部历史日线。