康德莱
sh603987 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）
7.45
涨跌幅
-1.46%
成交量
2,948,300 股
成交额
22,122,460 元
换手率
0.68%
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 | 7.53 | 7.45 | 7.58 | 7.45 | -1.46% | 2,948,300 | 22,122,460 | 0.68 |
| 2026-10-13 | 7.56 | 7.56 | 7.63 | 7.44 | -0.79% | 3,857,400 | 29,065,526 | 0.88 |
| 2026-10-12 | 7.64 | 7.62 | 7.69 | 7.58 | -0.26% | 4,008,600 | 30,614,980 | 0.92 |
| 2026-10-09 | 7.53 | 7.64 | 7.68 | 7.45 | +1.06% | 4,796,600 | 36,338,596 | 1.10 |
| 2026-10-08 | 7.58 | 7.56 | 7.72 | 7.53 | -0.40% | 5,250,100 | 39,885,924 | 1.20 |
| 2026-09-30 | 7.50 | 7.59 | 7.62 | 7.47 | +1.61% | 3,553,400 | 26,896,024 | 0.81 |
| 2026-09-29 | 7.40 | 7.47 | 7.57 | 7.40 | +0.00% | 2,859,700 | 21,422,130 | 0.65 |
| 2026-09-28 | 7.51 | 7.47 | 7.63 | 7.42 | -0.40% | 5,925,600 | 44,557,648 | 1.36 |
| 2026-09-24 | 7.54 | 7.50 | 7.64 | 7.50 | -0.92% | 3,021,400 | 22,820,950 | 0.69 |
| 2026-09-23 | 7.64 | 7.57 | 7.64 | 7.55 | -0.66% | 2,320,700 | 17,620,868 | 0.53 |
| 2026-09-22 | 7.62 | 7.62 | 7.68 | 7.56 | -0.26% | 4,086,000 | 31,158,592 | 0.94 |
| 2026-09-21 | 7.37 | 7.64 | 7.65 | 7.37 | +3.95% | 6,215,700 | 46,892,888 | 1.42 |
| 2026-09-18 | 7.35 | 7.35 | 7.46 | 7.34 | +0.14% | 3,110,600 | 23,023,648 | 0.71 |
| 2026-09-17 | 7.28 | 7.34 | 7.34 | 7.24 | +0.55% | 2,708,600 | 19,768,916 | 0.62 |
| 2026-09-16 | 7.26 | 7.30 | 7.32 | 7.21 | +0.14% | 2,189,800 | 15,925,251 | 0.50 |
| 2026-09-15 | 7.48 | 7.29 | 7.48 | 7.28 | -2.41% | 3,158,500 | 23,254,530 | 0.72 |
| 2026-09-14 | 7.34 | 7.47 | 7.49 | 7.34 | +1.36% | 2,432,100 | 18,112,680 | 0.56 |
| 2026-09-11 | 7.50 | 7.37 | 7.54 | 7.33 | -2.25% | 3,490,000 | 25,803,320 | 0.80 |
| 2026-09-10 | 7.60 | 7.54 | 7.63 | 7.50 | -1.57% | 2,880,800 | 21,734,780 | 0.66 |
| 2026-09-09 | 7.65 | 7.66 | 7.71 | 7.61 | -0.52% | 2,575,100 | 19,732,444 | 0.59 |
| 2026-09-08 | 7.60 | 7.70 | 7.71 | 7.55 | +1.58% | 3,340,000 | 25,524,912 | 0.76 |
| 2026-09-07 | 7.56 | 7.58 | 7.60 | 7.51 | +0.13% | 2,157,800 | 16,308,812 | 0.49 |
| 2026-09-04 | 7.58 | 7.57 | 7.66 | 7.55 | +0.00% | 3,004,600 | 22,866,928 | 0.69 |
| 2026-09-03 | 7.64 | 7.57 | 7.70 | 7.56 | -0.92% | 2,347,700 | 17,887,460 | 0.54 |
| 2026-09-02 | 7.68 | 7.64 | 7.68 | 7.56 | -0.78% | 3,624,000 | 27,588,116 | 0.83 |
| 2026-09-01 | 7.53 | 7.70 | 7.71 | 7.53 | +1.72% | 4,824,900 | 36,941,688 | 1.10 |
| 2026-08-31 | 7.58 | 7.57 | 7.60 | 7.51 | -0.66% | 3,187,200 | 24,068,142 | 0.73 |
| 2026-08-28 | 7.54 | 7.62 | 7.66 | 7.51 | +1.06% | 3,518,700 | 26,754,088 | 0.81 |
| 2026-08-27 | 7.52 | 7.54 | 7.60 | 7.50 | -0.13% | 3,791,900 | 28,599,796 | 0.87 |
| 2026-08-26 | 7.53 | 7.55 | 7.67 | 7.53 | +0.27% | 4,650,800 | 35,288,872 | 1.06 |
需要全历史数据与程序化访问？
查看 康德莱 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=sh603987 获取全部历史日线。