好莱客

sh603898 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）

11.90

涨跌幅

-3.57%

成交量

2,808,500 股

成交额

33,948,764 元

换手率

0.94%

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	12.37	11.90	12.47	11.88	-3.57%	2,808,500	33,948,764	0.94
2026-10-13	11.80	12.34	12.52	11.73	+3.26%	4,212,600	51,380,844	1.40
2026-10-12	11.74	11.95	11.98	11.65	+1.79%	2,656,400	31,444,064	0.88
2026-10-09	11.60	11.74	11.86	11.40	+1.65%	3,647,800	42,384,948	1.22
2026-10-08	11.91	11.55	12.13	11.40	-2.61%	2,885,700	33,779,296	0.96
2026-09-30	11.73	11.86	11.89	11.49	+2.77%	3,140,100	36,730,096	1.05
2026-09-29	11.50	11.54	11.72	11.34	+0.79%	2,842,900	32,896,300	0.95
2026-09-28	11.68	11.45	11.85	11.38	-2.97%	4,546,100	52,455,824	1.51
2026-09-24	11.65	11.80	12.55	11.64	+1.90%	6,740,200	80,344,200	2.25
2026-09-23	11.38	11.58	11.77	11.16	+2.66%	3,347,500	38,598,592	1.11
2026-09-22	11.25	11.28	11.30	11.07	+1.17%	2,007,600	22,504,680	0.67
2026-09-21	10.90	11.15	11.20	10.90	+2.39%	2,769,300	30,688,292	0.92
2026-09-18	10.90	10.89	11.00	10.83	+0.37%	1,771,100	19,326,266	0.59
2026-09-17	10.82	10.85	11.00	10.70	+0.00%	1,672,800	18,187,056	0.56
2026-09-16	10.71	10.85	10.85	10.58	+0.74%	1,726,900	18,599,236	0.58
2026-09-15	10.94	10.77	11.05	10.74	-2.09%	1,555,200	16,933,060	0.52
2026-09-14	11.03	11.00	11.06	10.70	+0.82%	1,872,900	20,504,076	0.62
2026-09-11	11.24	10.91	11.28	10.80	-3.71%	3,808,600	41,700,556	1.27
2026-09-10	11.59	11.33	11.60	11.28	-2.33%	2,085,500	23,738,792	0.69
2026-09-09	11.82	11.60	11.86	11.55	-1.61%	1,976,400	23,071,692	0.66
2026-09-08	11.70	11.79	11.88	11.66	+0.26%	2,057,400	24,177,304	0.69
2026-09-07	11.61	11.76	11.88	11.55	+1.29%	2,008,300	23,589,588	0.67
2026-09-04	11.68	11.61	11.85	11.58	-0.60%	3,093,100	36,225,316	1.03
2026-09-03	11.64	11.68	11.96	11.40	+0.34%	3,749,100	43,521,296	1.25
2026-09-02	11.30	11.64	12.15	11.15	+2.02%	7,752,400	90,813,536	2.58
2026-09-01	11.47	11.41	11.51	11.32	-0.52%	2,088,500	23,784,458	0.70
2026-08-31	11.29	11.47	11.58	11.14	+1.59%	3,654,300	41,824,636	1.22
2026-08-28	11.33	11.29	11.55	11.16	+0.09%	2,312,300	26,081,128	0.77
2026-08-27	11.27	11.28	11.44	11.19	-0.18%	2,477,100	27,997,292	0.83
2026-08-26	11.27	11.30	11.36	11.09	+0.09%	1,955,900	21,946,796	0.65

需要全历史数据与程序化访问？查看好莱客日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603898 获取全部历史日线。