永悦科技
sh603879 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）
4.78
涨跌幅
-4.21%
成交量
6,642,100 股
成交额
32,406,236 元
换手率
1.85%
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 | 4.98 | 4.78 | 5.03 | 4.75 | -4.21% | 6,642,100 | 32,406,236 | 1.85 |
| 2026-10-13 | 4.81 | 4.99 | 5.01 | 4.65 | +2.89% | 7,704,200 | 37,450,604 | 2.14 |
| 2026-10-12 | 4.98 | 4.85 | 5.04 | 4.82 | -2.81% | 5,639,900 | 27,712,460 | 1.57 |
| 2026-10-09 | 5.03 | 4.99 | 5.03 | 4.73 | -0.40% | 8,687,700 | 42,497,760 | 2.42 |
| 2026-10-08 | 4.94 | 5.01 | 5.08 | 4.92 | +2.04% | 8,622,900 | 43,119,544 | 2.40 |
| 2026-09-30 | 5.02 | 4.91 | 5.07 | 4.90 | -1.21% | 10,117,300 | 50,184,632 | 2.82 |
| 2026-09-29 | 4.89 | 4.97 | 5.01 | 4.81 | +1.64% | 7,904,400 | 39,042,976 | 2.20 |
| 2026-09-28 | 4.90 | 4.89 | 4.95 | 4.80 | -0.20% | 6,850,600 | 33,326,884 | 1.91 |
| 2026-09-24 | 4.90 | 4.90 | 4.94 | 4.84 | +0.62% | 6,232,800 | 30,562,508 | 1.73 |
| 2026-09-23 | 4.95 | 4.87 | 4.97 | 4.85 | -1.42% | 5,550,400 | 27,178,596 | 1.54 |
| 2026-09-22 | 4.98 | 4.94 | 5.00 | 4.90 | -0.20% | 7,758,500 | 38,434,192 | 2.16 |
| 2026-09-21 | 4.92 | 4.95 | 5.00 | 4.90 | +0.20% | 7,067,800 | 35,001,568 | 1.97 |
| 2026-09-18 | 5.00 | 4.94 | 5.05 | 4.91 | -0.60% | 6,865,700 | 34,125,952 | 1.91 |
| 2026-09-17 | 4.91 | 4.97 | 5.02 | 4.86 | +0.20% | 6,365,000 | 31,503,864 | 1.77 |
| 2026-09-16 | 4.80 | 4.96 | 4.99 | 4.80 | +1.85% | 7,765,500 | 38,295,964 | 2.16 |
| 2026-09-15 | 5.08 | 4.87 | 5.15 | 4.83 | -5.07% | 8,269,900 | 41,104,896 | 2.30 |
| 2026-09-14 | 5.08 | 5.13 | 5.23 | 5.07 | -0.39% | 6,118,000 | 31,480,754 | 1.70 |
| 2026-09-11 | 5.25 | 5.15 | 5.28 | 5.07 | -2.65% | 8,804,300 | 45,134,972 | 2.45 |
| 2026-09-10 | 5.34 | 5.29 | 5.36 | 5.26 | -1.12% | 5,059,900 | 26,876,512 | 1.41 |
| 2026-09-09 | 5.44 | 5.35 | 5.50 | 5.31 | -2.19% | 5,148,500 | 27,766,650 | 1.43 |
| 2026-09-08 | 5.26 | 5.47 | 5.50 | 5.23 | +3.80% | 9,925,600 | 53,420,020 | 2.76 |
| 2026-09-07 | 5.25 | 5.27 | 5.34 | 5.23 | +0.57% | 7,112,000 | 37,612,480 | 1.98 |
| 2026-09-04 | 5.31 | 5.24 | 5.37 | 5.20 | -0.76% | 6,276,100 | 33,241,148 | 1.75 |
| 2026-09-03 | 5.43 | 5.28 | 5.48 | 5.26 | -2.94% | 5,772,900 | 30,802,680 | 1.61 |
| 2026-09-02 | 5.41 | 5.44 | 5.46 | 5.32 | -0.37% | 7,189,700 | 38,762,832 | 2.00 |
| 2026-09-01 | 5.40 | 5.46 | 5.49 | 5.37 | +0.55% | 7,955,400 | 43,261,144 | 2.21 |
| 2026-08-31 | 5.36 | 5.43 | 5.50 | 5.24 | +3.04% | 12,118,400 | 65,512,184 | 3.37 |
| 2026-08-28 | 5.27 | 5.27 | 5.36 | 5.22 | +0.19% | 10,304,900 | 54,519,952 | 2.87 |
| 2026-08-27 | 5.41 | 5.26 | 5.47 | 5.20 | -3.66% | 18,693,800 | 99,592,904 | 5.20 |
| 2026-08-26 | 5.44 | 5.46 | 5.62 | 5.42 | -2.15% | 5,887,900 | 32,352,318 | 1.64 |
需要全历史数据与程序化访问？
查看 永悦科技 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=sh603879 获取全部历史日线。