嘉友国际

sh603871 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）

12.16

涨跌幅

+0.50%

成交量

5,638,200 股

成交额

68,600,528 元

换手率

0.41%

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	12.08	12.16	12.27	12.04	+0.50%	5,638,200	68,600,528	0.41
2026-10-13	12.23	12.10	12.30	12.00	-1.47%	7,140,500	86,704,360	0.52
2026-10-12	12.40	12.28	12.48	12.18	-0.08%	5,323,400	65,354,536	0.39
2026-10-09	12.20	12.29	12.36	12.10	+0.90%	8,915,300	109,371,184	0.65
2026-10-08	12.00	12.18	12.35	11.96	+1.50%	9,228,500	112,689,400	0.67
2026-09-30	11.89	12.00	12.04	11.71	+1.52%	4,938,500	59,030,592	0.36
2026-09-29	11.95	11.82	12.06	11.70	-1.17%	5,490,100	64,852,256	0.40
2026-09-28	12.15	11.96	12.18	11.89	-0.91%	6,533,900	78,431,408	0.48
2026-09-24	12.17	12.07	12.40	12.00	-0.82%	10,979,400	133,803,616	0.80
2026-09-23	12.15	12.17	12.27	12.01	+0.08%	6,488,100	78,998,616	0.47
2026-09-22	12.28	12.16	12.32	12.11	-0.98%	12,121,100	147,490,848	0.89
2026-09-21	12.33	12.28	12.45	12.23	-0.08%	7,061,700	87,064,496	0.52
2026-09-18	12.43	12.29	12.52	12.15	-0.89%	10,567,600	130,153,936	0.77
2026-09-17	12.50	12.40	12.68	12.32	-1.35%	6,863,100	85,602,272	0.50
2026-09-16	12.99	12.57	12.99	12.48	-2.86%	13,909,900	175,500,256	1.02
2026-09-15	13.45	12.94	13.52	12.89	-3.86%	12,914,900	169,002,144	0.94
2026-09-14	13.50	13.46	13.75	13.44	-0.59%	5,721,800	77,379,744	0.42
2026-09-11	14.03	13.54	14.05	13.49	-3.90%	13,168,900	179,931,616	0.96
2026-09-10	14.34	14.09	14.34	14.06	-0.98%	5,128,000	72,469,296	0.37
2026-09-09	14.09	14.23	14.41	13.91	+0.57%	9,366,700	133,452,600	0.68
2026-09-08	13.91	14.15	14.23	13.73	+1.51%	10,871,400	152,771,456	0.79
2026-09-07	13.89	13.94	14.07	13.77	-0.36%	10,685,600	148,427,264	0.78
2026-09-04	13.61	13.99	14.14	13.61	+2.64%	15,561,900	216,911,024	1.14
2026-09-03	13.63	13.63	13.83	13.47	-0.80%	10,571,400	143,954,080	0.77
2026-09-02	13.82	13.74	13.92	13.44	-0.36%	12,487,800	170,727,072	0.91
2026-09-01	13.58	13.79	13.96	13.57	+1.10%	7,306,000	100,975,808	0.53
2026-08-31	13.70	13.64	13.84	13.44	-0.51%	8,016,000	109,420,352	0.59
2026-08-28	13.52	13.71	13.85	13.33	+1.41%	12,089,600	164,623,248	0.88
2026-08-27	13.85	13.52	14.05	13.40	-2.59%	21,639,600	295,037,440	1.58
2026-08-26	13.30	13.88	14.17	13.27	+7.76%	40,321,600	556,762,688	2.95

需要全历史数据与程序化访问？查看嘉友国际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603871 获取全部历史日线。