海程邦达
sh603836 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）
9.32
涨跌幅
-1.48%
成交量
1,879,900 股
成交额
17,719,740 元
换手率
0.67%
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 | 9.59 | 9.32 | 9.60 | 9.29 | -1.48% | 1,879,900 | 17,719,740 | 0.67 |
| 2026-10-13 | 9.25 | 9.46 | 9.56 | 9.10 | +0.96% | 2,416,500 | 22,594,728 | 0.87 |
| 2026-10-12 | 9.57 | 9.37 | 9.58 | 9.27 | -1.06% | 2,659,100 | 25,009,908 | 0.95 |
| 2026-10-09 | 9.59 | 9.47 | 9.59 | 9.18 | -1.25% | 3,860,500 | 36,210,712 | 1.38 |
| 2026-10-08 | 9.60 | 9.59 | 9.66 | 9.42 | +0.42% | 2,267,300 | 21,712,418 | 0.81 |
| 2026-09-30 | 9.66 | 9.55 | 9.70 | 9.51 | -1.14% | 1,695,600 | 16,239,278 | 0.61 |
| 2026-09-29 | 9.46 | 9.66 | 9.70 | 9.42 | +1.90% | 2,912,100 | 27,947,884 | 1.04 |
| 2026-09-28 | 9.58 | 9.48 | 9.59 | 9.44 | -0.21% | 2,672,300 | 25,410,116 | 0.96 |
| 2026-09-24 | 9.55 | 9.50 | 9.64 | 9.46 | -0.52% | 2,001,800 | 19,089,578 | 0.72 |
| 2026-09-23 | 9.60 | 9.55 | 9.65 | 9.49 | -1.14% | 1,865,900 | 17,841,434 | 0.67 |
| 2026-09-22 | 9.55 | 9.66 | 9.77 | 9.39 | +1.36% | 4,311,600 | 41,470,296 | 1.55 |
| 2026-09-21 | 9.21 | 9.53 | 9.55 | 9.17 | +3.25% | 3,443,100 | 32,302,724 | 1.23 |
| 2026-09-18 | 9.33 | 9.23 | 9.44 | 9.18 | -0.97% | 2,908,600 | 27,139,284 | 1.04 |
| 2026-09-17 | 9.17 | 9.32 | 9.36 | 9.06 | +0.65% | 3,207,400 | 29,564,148 | 1.15 |
| 2026-09-16 | 9.06 | 9.26 | 9.30 | 8.96 | +2.09% | 2,849,000 | 26,210,792 | 1.02 |
| 2026-09-15 | 9.36 | 9.07 | 9.36 | 9.02 | -2.99% | 3,124,000 | 28,632,236 | 1.12 |
| 2026-09-14 | 9.40 | 9.35 | 9.45 | 9.25 | +0.00% | 2,736,200 | 25,589,508 | 0.98 |
| 2026-09-11 | 9.50 | 9.35 | 9.50 | 9.14 | -1.79% | 2,914,500 | 27,043,860 | 1.04 |
| 2026-09-10 | 9.60 | 9.52 | 9.60 | 9.44 | -0.73% | 1,911,600 | 18,204,166 | 0.69 |
| 2026-09-09 | 9.53 | 9.59 | 9.63 | 9.48 | +0.52% | 2,595,100 | 24,818,544 | 0.93 |
| 2026-09-08 | 9.50 | 9.54 | 9.55 | 9.41 | +0.85% | 2,093,700 | 19,887,008 | 0.75 |
| 2026-09-07 | 9.36 | 9.46 | 9.48 | 9.28 | +1.07% | 2,719,300 | 25,599,896 | 0.97 |
| 2026-09-04 | 9.38 | 9.36 | 9.48 | 9.32 | -0.11% | 2,475,200 | 23,284,730 | 0.89 |
| 2026-09-03 | 9.55 | 9.37 | 9.60 | 9.32 | -1.68% | 3,422,800 | 32,217,508 | 1.23 |
| 2026-09-02 | 9.55 | 9.53 | 9.55 | 9.40 | +0.32% | 3,212,300 | 30,412,024 | 1.15 |
| 2026-09-01 | 9.47 | 9.50 | 9.55 | 9.32 | +1.06% | 3,626,400 | 34,358,808 | 1.30 |
| 2026-08-31 | 9.16 | 9.40 | 9.42 | 9.10 | +2.06% | 5,267,800 | 49,043,844 | 1.89 |
| 2026-08-28 | 9.15 | 9.21 | 9.24 | 9.01 | +0.99% | 3,420,900 | 31,328,928 | 1.23 |
| 2026-08-27 | 9.25 | 9.12 | 9.28 | 9.09 | -0.98% | 3,584,600 | 32,896,584 | 1.29 |
| 2026-08-26 | 9.21 | 9.21 | 9.27 | 9.10 | +0.00% | 4,093,300 | 37,710,272 | 1.47 |
需要全历史数据与程序化访问？
查看 海程邦达 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=sh603836 获取全部历史日线。