桃李面包
sh603866 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）
4.28
涨跌幅
+0.00%
成交量
10,258,300 股
成交额
43,920,328 元
换手率
0.64%
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 | 4.28 | 4.28 | 4.31 | 4.26 | +0.00% | 10,258,300 | 43,920,328 | 0.64 |
| 2026-10-13 | 4.32 | 4.28 | 4.34 | 4.25 | -1.38% | 12,726,600 | 54,576,520 | 0.80 |
| 2026-10-12 | 4.40 | 4.34 | 4.43 | 4.33 | -1.36% | 15,018,300 | 65,674,532 | 0.94 |
| 2026-10-09 | 4.30 | 4.40 | 4.42 | 4.28 | +2.33% | 20,649,200 | 89,949,784 | 1.29 |
| 2026-10-08 | 4.24 | 4.30 | 4.31 | 4.20 | +2.14% | 20,101,800 | 85,443,976 | 1.26 |
| 2026-09-30 | 4.21 | 4.21 | 4.24 | 4.14 | +0.48% | 15,715,100 | 65,874,272 | 0.98 |
| 2026-09-29 | 4.20 | 4.19 | 4.25 | 4.16 | +0.00% | 14,285,300 | 60,054,632 | 0.89 |
| 2026-09-28 | 4.12 | 4.19 | 4.23 | 4.08 | +0.96% | 16,069,400 | 66,619,048 | 1.00 |
| 2026-09-24 | 4.14 | 4.15 | 4.17 | 4.11 | +0.24% | 10,842,500 | 44,909,892 | 0.68 |
| 2026-09-23 | 4.20 | 4.14 | 4.25 | 4.13 | -1.43% | 15,207,000 | 63,502,040 | 0.95 |
| 2026-09-22 | 4.17 | 4.20 | 4.27 | 4.14 | +0.96% | 15,852,700 | 66,641,576 | 0.99 |
| 2026-09-21 | 4.15 | 4.16 | 4.22 | 4.14 | +0.00% | 14,723,400 | 61,498,448 | 0.92 |
| 2026-09-18 | 4.19 | 4.16 | 4.24 | 4.16 | -0.48% | 9,262,000 | 38,838,636 | 0.58 |
| 2026-09-17 | 4.14 | 4.18 | 4.21 | 4.12 | +0.48% | 8,823,200 | 36,785,288 | 0.55 |
| 2026-09-16 | 4.21 | 4.16 | 4.21 | 4.07 | -0.24% | 13,690,600 | 56,416,684 | 0.86 |
| 2026-09-15 | 4.32 | 4.17 | 4.34 | 4.15 | -3.02% | 10,785,500 | 45,433,240 | 0.67 |
| 2026-09-14 | 4.28 | 4.30 | 4.33 | 4.25 | +0.47% | 8,900,800 | 38,254,232 | 0.56 |
| 2026-09-11 | 4.40 | 4.28 | 4.41 | 4.27 | -2.73% | 12,093,600 | 52,030,220 | 0.76 |
| 2026-09-10 | 4.49 | 4.40 | 4.49 | 4.38 | -1.79% | 11,072,700 | 48,778,796 | 0.69 |
| 2026-09-09 | 4.52 | 4.48 | 4.54 | 4.46 | -1.75% | 12,539,700 | 56,365,012 | 0.78 |
| 2026-09-08 | 4.46 | 4.56 | 4.58 | 4.43 | +2.70% | 17,519,400 | 79,227,184 | 1.10 |
| 2026-09-07 | 4.36 | 4.44 | 4.46 | 4.34 | +2.30% | 16,591,500 | 73,380,192 | 1.04 |
| 2026-09-04 | 4.27 | 4.34 | 4.38 | 4.26 | +1.64% | 11,629,400 | 50,425,204 | 0.73 |
| 2026-09-03 | 4.32 | 4.27 | 4.35 | 4.25 | -0.93% | 8,683,200 | 37,284,704 | 0.54 |
| 2026-09-02 | 4.38 | 4.31 | 4.40 | 4.29 | -2.27% | 13,293,600 | 57,421,108 | 0.83 |
| 2026-09-01 | 4.26 | 4.41 | 4.42 | 4.25 | +3.76% | 20,061,600 | 87,973,160 | 1.25 |
| 2026-08-31 | 4.36 | 4.25 | 4.37 | 4.24 | -2.30% | 10,767,500 | 46,294,296 | 0.67 |
| 2026-08-28 | 4.31 | 4.35 | 4.36 | 4.25 | +1.16% | 12,225,600 | 52,767,896 | 0.76 |
| 2026-08-27 | 4.25 | 4.30 | 4.36 | 4.21 | +0.94% | 16,678,200 | 71,808,992 | 1.04 |
| 2026-08-26 | 4.26 | 4.26 | 4.30 | 4.22 | -0.23% | 13,373,500 | 56,934,184 | 0.84 |
需要全历史数据与程序化访问？
查看 桃李面包 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=sh603866 获取全部历史日线。