佳力图
sh603912 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）
7.69
涨跌幅
-3.27%
成交量
9,582,300 股
成交额
74,627,872 元
换手率
1.77%
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 | 7.87 | 7.69 | 8.02 | 7.68 | -3.27% | 9,582,300 | 74,627,872 | 1.77 |
| 2026-10-13 | 7.53 | 7.95 | 8.02 | 7.41 | +0.13% | 17,291,200 | 133,346,608 | 3.19 |
| 2026-10-12 | 8.41 | 7.94 | 8.41 | 7.93 | -5.25% | 13,623,600 | 110,301,144 | 2.51 |
| 2026-10-09 | 8.57 | 8.38 | 8.57 | 7.93 | -2.10% | 15,900,300 | 130,871,264 | 2.93 |
| 2026-10-08 | 8.82 | 8.56 | 8.92 | 8.47 | -2.62% | 11,758,300 | 101,687,392 | 2.17 |
| 2026-09-30 | 9.10 | 8.79 | 9.12 | 8.76 | -2.44% | 13,916,300 | 124,058,920 | 2.57 |
| 2026-09-29 | 9.16 | 9.01 | 9.16 | 8.86 | -0.33% | 14,284,800 | 129,010,328 | 2.63 |
| 2026-09-28 | 9.27 | 9.04 | 9.39 | 8.97 | -3.73% | 23,550,900 | 214,882,512 | 4.34 |
| 2026-09-24 | 9.07 | 9.39 | 9.82 | 9.05 | +2.85% | 41,439,300 | 394,174,464 | 7.64 |
| 2026-09-23 | 8.87 | 9.13 | 9.16 | 8.73 | +3.63% | 18,862,100 | 169,083,136 | 3.48 |
| 2026-09-22 | 8.80 | 8.81 | 8.95 | 8.78 | +0.11% | 11,513,500 | 101,914,824 | 2.12 |
| 2026-09-21 | 8.70 | 8.80 | 8.91 | 8.66 | +1.15% | 13,199,800 | 115,684,120 | 2.43 |
| 2026-09-18 | 8.45 | 8.70 | 8.85 | 8.40 | +4.44% | 19,236,800 | 165,498,976 | 3.55 |
| 2026-09-17 | 8.28 | 8.33 | 8.59 | 8.26 | -0.36% | 10,212,700 | 85,999,184 | 1.88 |
| 2026-09-16 | 8.34 | 8.36 | 8.45 | 8.29 | +0.24% | 9,319,000 | 78,007,352 | 1.72 |
| 2026-09-15 | 8.44 | 8.34 | 8.52 | 8.29 | -1.53% | 8,490,100 | 71,223,216 | 1.57 |
| 2026-09-14 | 8.49 | 8.47 | 8.56 | 8.24 | +0.95% | 10,969,600 | 92,377,616 | 2.02 |
| 2026-09-11 | 8.56 | 8.39 | 8.57 | 8.28 | -2.33% | 14,671,100 | 122,899,488 | 2.71 |
| 2026-09-10 | 8.85 | 8.59 | 8.85 | 8.58 | -3.27% | 14,985,400 | 129,663,928 | 2.76 |
| 2026-09-09 | 9.02 | 8.88 | 9.03 | 8.74 | -1.55% | 18,639,000 | 164,942,928 | 3.44 |
| 2026-09-08 | 9.04 | 9.02 | 9.21 | 8.92 | -0.77% | 25,234,300 | 227,922,992 | 4.65 |
| 2026-09-07 | 9.15 | 9.09 | 9.30 | 8.96 | -0.66% | 22,704,300 | 206,802,256 | 4.19 |
| 2026-09-04 | 9.35 | 9.15 | 9.55 | 9.07 | -2.76% | 35,711,700 | 331,223,360 | 6.58 |
| 2026-09-03 | 9.32 | 9.41 | 9.52 | 9.16 | +2.28% | 33,500,000 | 313,238,016 | 6.18 |
| 2026-09-02 | 8.90 | 9.20 | 9.25 | 8.90 | +1.43% | 19,912,700 | 182,320,208 | 3.67 |
| 2026-09-01 | 9.24 | 9.07 | 9.27 | 9.02 | -1.84% | 20,054,300 | 182,481,056 | 3.70 |
| 2026-08-31 | 8.62 | 9.24 | 9.26 | 8.61 | +3.82% | 33,873,800 | 309,555,200 | 6.25 |
| 2026-08-28 | 9.13 | 8.90 | 9.16 | 8.86 | -1.11% | 21,981,300 | 197,442,400 | 4.05 |
| 2026-08-27 | 8.92 | 9.00 | 9.18 | 8.89 | +0.90% | 29,632,300 | 268,782,624 | 5.46 |
| 2026-08-26 | 9.00 | 8.92 | 9.14 | 8.82 | -1.76% | 34,750,300 | 310,786,432 | 6.41 |
需要全历史数据与程序化访问？
查看 佳力图 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=sh603912 获取全部历史日线。