城地香江
sh603887 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）
8.02
涨跌幅
-2.55%
成交量
10,546,900 股
成交额
85,460,448 元
换手率
1.75%
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 | 8.17 | 8.02 | 8.23 | 7.99 | -2.55% | 10,546,900 | 85,460,448 | 1.75 |
| 2026-10-13 | 8.14 | 8.23 | 8.28 | 7.91 | +0.12% | 13,466,800 | 108,905,824 | 2.24 |
| 2026-10-12 | 8.31 | 8.22 | 8.33 | 8.14 | -1.32% | 10,188,900 | 83,839,560 | 1.69 |
| 2026-10-09 | 8.33 | 8.33 | 8.36 | 7.94 | +0.97% | 15,880,900 | 129,447,272 | 2.64 |
| 2026-10-08 | 8.30 | 8.25 | 8.60 | 8.18 | +0.49% | 15,416,800 | 128,818,912 | 2.56 |
| 2026-09-30 | 8.50 | 8.21 | 8.53 | 8.20 | -3.30% | 13,853,000 | 114,738,384 | 2.30 |
| 2026-09-29 | 8.33 | 8.49 | 8.54 | 8.29 | +1.68% | 9,547,200 | 80,793,432 | 1.59 |
| 2026-09-28 | 8.75 | 8.35 | 8.76 | 8.28 | -3.47% | 13,808,200 | 115,770,400 | 2.29 |
| 2026-09-24 | 8.78 | 8.65 | 8.85 | 8.65 | -1.70% | 9,503,300 | 82,955,232 | 1.58 |
| 2026-09-23 | 9.05 | 8.80 | 9.08 | 8.78 | -2.65% | 12,854,600 | 113,810,064 | 2.14 |
| 2026-09-22 | 8.99 | 9.04 | 9.18 | 8.97 | +1.12% | 17,346,700 | 157,089,648 | 2.88 |
| 2026-09-21 | 8.89 | 8.94 | 8.97 | 8.87 | +0.56% | 10,584,900 | 94,493,040 | 1.76 |
| 2026-09-18 | 8.90 | 8.89 | 8.99 | 8.83 | +0.23% | 12,695,900 | 112,980,456 | 2.11 |
| 2026-09-17 | 8.81 | 8.87 | 9.00 | 8.74 | +0.80% | 15,223,400 | 134,817,104 | 2.53 |
| 2026-09-16 | 8.62 | 8.80 | 8.89 | 8.52 | +1.85% | 16,633,400 | 145,722,880 | 2.76 |
| 2026-09-15 | 8.91 | 8.64 | 9.00 | 8.61 | -3.89% | 17,642,400 | 154,741,072 | 2.93 |
| 2026-09-14 | 9.00 | 8.99 | 9.12 | 8.91 | -0.11% | 10,652,200 | 95,954,928 | 1.77 |
| 2026-09-11 | 9.10 | 9.00 | 9.13 | 8.84 | -1.64% | 18,960,000 | 169,920,912 | 3.15 |
| 2026-09-10 | 9.30 | 9.15 | 9.32 | 9.11 | -2.03% | 16,761,800 | 154,132,512 | 2.78 |
| 2026-09-09 | 9.62 | 9.34 | 9.62 | 9.30 | -2.71% | 25,084,800 | 235,564,032 | 4.17 |
| 2026-09-08 | 9.61 | 9.60 | 9.72 | 9.55 | -0.31% | 19,333,000 | 186,246,880 | 3.21 |
| 2026-09-07 | 9.63 | 9.63 | 9.70 | 9.52 | -0.21% | 21,876,200 | 210,426,768 | 3.63 |
| 2026-09-04 | 9.78 | 9.65 | 9.92 | 9.58 | -0.41% | 31,685,400 | 309,300,832 | 5.26 |
| 2026-09-03 | 9.73 | 9.69 | 9.81 | 9.57 | +0.10% | 26,783,700 | 259,402,816 | 4.45 |
| 2026-09-02 | 9.54 | 9.68 | 9.82 | 9.52 | -0.31% | 27,715,900 | 267,964,720 | 4.60 |
| 2026-09-01 | 9.69 | 9.71 | 9.79 | 9.48 | -0.51% | 44,506,700 | 429,277,984 | 7.39 |
| 2026-08-31 | 9.38 | 9.76 | 10.06 | 9.37 | +2.52% | 49,462,500 | 482,782,592 | 8.22 |
| 2026-08-28 | 9.28 | 9.52 | 9.73 | 9.24 | +2.81% | 49,586,800 | 471,643,328 | 8.24 |
| 2026-08-27 | 9.16 | 9.26 | 9.32 | 9.15 | +0.76% | 31,726,800 | 293,242,208 | 5.27 |
| 2026-08-26 | 9.13 | 9.19 | 9.26 | 9.00 | -0.97% | 29,468,000 | 269,145,888 | 4.89 |
需要全历史数据与程序化访问？
查看 城地香江 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=sh603887 获取全部历史日线。