永茂泰

sh605208 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）

13.81

涨跌幅

-4.76%

成交量

7,472,300 股

成交额

104,680,752 元

换手率

2.26%

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	14.48	13.81	14.49	13.72	-4.76%	7,472,300	104,680,752	2.26
2026-10-13	14.30	14.50	14.62	14.04	+0.28%	6,149,600	88,264,784	1.86
2026-10-12	14.76	14.46	14.85	14.35	-2.10%	5,223,200	75,965,104	1.58
2026-10-09	14.67	14.77	14.82	14.05	+1.79%	7,458,500	107,665,520	2.26
2026-10-08	14.73	14.51	15.13	14.40	-0.55%	8,094,400	119,133,328	2.45
2026-09-30	14.59	14.59	14.70	14.38	-0.14%	4,610,200	67,054,024	1.40
2026-09-29	14.39	14.61	14.75	14.08	+2.31%	4,988,500	72,071,808	1.51
2026-09-28	14.69	14.28	14.87	14.25	-3.05%	6,254,900	89,853,992	1.90
2026-09-24	15.00	14.73	15.16	14.71	-1.73%	6,895,500	102,694,080	2.09
2026-09-23	14.89	14.99	15.14	14.62	+0.67%	8,690,300	130,120,528	2.63
2026-09-22	14.36	14.89	15.16	14.30	+2.76%	12,694,300	187,970,656	3.85
2026-09-21	14.61	14.49	14.80	14.31	-1.02%	7,215,800	104,796,456	2.19
2026-09-18	14.93	14.64	14.93	14.55	-0.88%	5,429,400	79,898,832	1.65
2026-09-17	14.83	14.77	14.92	14.65	-0.34%	4,219,900	62,202,352	1.28
2026-09-16	14.53	14.82	14.96	14.35	+2.92%	6,730,000	99,094,704	2.04
2026-09-15	14.75	14.40	14.80	14.29	-2.17%	5,242,200	76,136,416	1.59
2026-09-14	14.59	14.72	14.80	14.41	+1.03%	4,428,600	64,955,076	1.34
2026-09-11	14.73	14.57	14.82	14.34	-2.28%	6,484,300	94,130,736	1.97
2026-09-10	14.84	14.91	15.27	14.77	+0.07%	6,420,400	96,124,104	1.95
2026-09-09	14.78	14.90	14.97	14.71	-0.07%	5,142,900	76,431,040	1.56
2026-09-08	15.25	14.91	15.29	14.77	-1.39%	8,480,300	127,150,528	2.57
2026-09-07	14.80	15.12	15.12	14.40	+2.72%	8,652,500	128,891,880	2.62
2026-09-04	15.00	14.72	15.01	14.46	-0.81%	6,916,000	101,849,904	2.10
2026-09-03	14.96	14.84	15.02	14.54	+0.41%	9,404,300	139,622,416	2.85
2026-09-02	14.53	14.78	14.94	14.35	+0.82%	8,656,600	127,485,664	2.62
2026-09-01	14.56	14.66	14.87	14.45	+1.17%	8,186,500	120,292,696	2.48
2026-08-31	14.10	14.49	14.56	14.01	+1.68%	7,685,900	110,728,880	2.33
2026-08-28	14.29	14.25	14.46	14.20	-0.28%	5,056,500	72,368,384	1.53
2026-08-27	13.99	14.29	14.35	13.98	+0.99%	6,394,200	91,091,280	1.94
2026-08-26	14.09	14.15	14.47	13.90	+0.43%	10,142,900	143,853,664	3.07

需要全历史数据与程序化访问？查看永茂泰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605208 获取全部历史日线。