吉华集团
sh603980 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）
10.08
涨跌幅
-5.53%
成交量
123,503,100 股
成交额
1,296,381,568 元
换手率
18.25%
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 | 10.67 | 10.08 | 11.24 | 10.03 | -5.53% | 123,503,100 | 1,296,381,568 | 18.25 |
| 2026-10-13 | 9.54 | 10.67 | 10.67 | 9.25 | +10.00% | 99,670,700 | 1,012,161,472 | 14.73 |
| 2026-10-12 | 9.35 | 9.70 | 9.88 | 9.08 | +4.64% | 83,811,300 | 800,872,960 | 12.38 |
| 2026-10-09 | 9.07 | 9.27 | 9.30 | 8.80 | +3.00% | 55,337,100 | 498,994,400 | 8.18 |
| 2026-10-08 | 9.05 | 9.00 | 9.37 | 8.95 | -0.66% | 60,944,000 | 556,777,856 | 9.00 |
| 2026-09-30 | 8.79 | 9.06 | 9.18 | 8.71 | +2.49% | 66,126,700 | 592,323,712 | 9.77 |
| 2026-09-29 | 7.96 | 8.84 | 8.84 | 7.96 | +9.95% | 50,638,400 | 430,466,272 | 7.48 |
| 2026-09-28 | 8.08 | 8.04 | 8.23 | 7.89 | -0.62% | 37,624,700 | 302,321,952 | 5.56 |
| 2026-09-24 | 8.55 | 8.09 | 8.72 | 8.05 | -6.80% | 58,994,000 | 493,465,920 | 8.72 |
| 2026-09-23 | 8.95 | 8.68 | 9.08 | 8.61 | -3.02% | 58,517,600 | 515,183,680 | 8.65 |
| 2026-09-22 | 8.91 | 8.95 | 9.17 | 8.75 | +0.11% | 42,110,300 | 375,852,480 | 6.22 |
| 2026-09-21 | 8.82 | 8.94 | 9.19 | 8.76 | +1.36% | 54,688,400 | 487,581,952 | 8.08 |
| 2026-09-18 | 8.21 | 8.82 | 8.97 | 8.21 | +7.04% | 64,534,800 | 563,023,040 | 9.53 |
| 2026-09-17 | 8.16 | 8.24 | 8.47 | 8.11 | +0.24% | 43,954,000 | 364,303,552 | 6.49 |
| 2026-09-16 | 7.84 | 8.22 | 8.37 | 7.77 | +4.58% | 60,947,800 | 495,653,088 | 9.00 |
| 2026-09-15 | 8.03 | 7.86 | 8.08 | 7.80 | -3.68% | 42,827,100 | 339,417,280 | 6.33 |
| 2026-09-14 | 8.00 | 8.16 | 8.22 | 7.78 | +3.03% | 53,715,600 | 432,233,152 | 7.94 |
| 2026-09-11 | 8.00 | 7.92 | 8.30 | 7.50 | -2.82% | 72,191,500 | 569,193,344 | 10.67 |
| 2026-09-10 | 7.75 | 8.15 | 8.19 | 7.66 | +5.03% | 75,883,400 | 608,720,256 | 11.21 |
| 2026-09-09 | 7.68 | 7.76 | 7.99 | 7.55 | +0.65% | 58,514,800 | 455,352,416 | 8.65 |
| 2026-09-08 | 7.46 | 7.71 | 7.82 | 7.40 | +0.78% | 57,945,400 | 440,670,816 | 8.56 |
| 2026-09-07 | 7.85 | 7.65 | 7.93 | 7.36 | -3.65% | 76,424,700 | 576,454,080 | 11.29 |
| 2026-09-04 | 7.73 | 7.94 | 8.41 | 7.46 | +3.25% | 94,897,400 | 749,866,496 | 14.02 |
| 2026-09-03 | 7.31 | 7.69 | 7.76 | 6.91 | +5.20% | 100,742,900 | 736,445,440 | 14.88 |
| 2026-09-02 | 7.99 | 7.31 | 8.15 | 7.29 | -7.70% | 113,187,400 | 856,274,176 | 16.72 |
| 2026-09-01 | 7.66 | 7.92 | 7.92 | 7.60 | +10.00% | 58,946,300 | 464,595,904 | 8.71 |
| 2026-08-31 | 7.09 | 7.20 | 7.35 | 6.93 | +1.41% | 62,850,100 | 448,664,960 | 9.29 |
| 2026-08-28 | 6.93 | 7.10 | 7.18 | 6.80 | +4.11% | 44,767,800 | 312,180,864 | 6.61 |
| 2026-08-27 | 6.72 | 6.82 | 6.88 | 6.70 | +1.19% | 28,613,400 | 194,180,576 | 4.23 |
| 2026-08-26 | 6.53 | 6.74 | 6.94 | 6.53 | +2.90% | 34,392,600 | 231,097,024 | 5.08 |
需要全历史数据与程序化访问？
查看 吉华集团 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=sh603980 获取全部历史日线。