健之佳
sh605266 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）
16.21
涨跌幅
-1.16%
成交量
1,211,900 股
成交额
19,678,030 元
换手率
0.78%
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 | 16.40 | 16.21 | 16.46 | 16.14 | -1.16% | 1,211,900 | 19,678,030 | 0.78 |
| 2026-10-13 | 16.24 | 16.40 | 16.40 | 16.03 | +0.99% | 1,724,600 | 27,941,424 | 1.12 |
| 2026-10-12 | 16.23 | 16.24 | 16.45 | 16.20 | +0.06% | 2,085,600 | 34,027,784 | 1.35 |
| 2026-10-09 | 16.06 | 16.23 | 16.23 | 15.73 | +1.06% | 1,751,000 | 27,992,280 | 1.13 |
| 2026-10-08 | 16.14 | 16.06 | 16.29 | 15.97 | +0.12% | 1,544,400 | 24,879,370 | 1.00 |
| 2026-09-30 | 16.03 | 16.04 | 16.14 | 15.90 | +0.50% | 1,109,000 | 17,763,100 | 0.72 |
| 2026-09-29 | 15.80 | 15.96 | 16.02 | 15.71 | +1.01% | 1,245,400 | 19,817,690 | 0.81 |
| 2026-09-28 | 15.68 | 15.80 | 15.88 | 15.60 | +0.77% | 1,457,200 | 22,950,652 | 0.94 |
| 2026-09-24 | 15.76 | 15.68 | 15.92 | 15.62 | -0.51% | 1,102,000 | 17,347,930 | 0.71 |
| 2026-09-23 | 15.82 | 15.76 | 15.82 | 15.66 | +0.00% | 1,024,300 | 16,107,079 | 0.66 |
| 2026-09-22 | 15.66 | 15.76 | 15.87 | 15.52 | +1.22% | 1,756,500 | 27,606,084 | 1.14 |
| 2026-09-21 | 15.34 | 15.57 | 15.62 | 15.30 | +2.03% | 1,464,300 | 22,724,214 | 0.95 |
| 2026-09-18 | 15.20 | 15.26 | 15.44 | 15.18 | +0.53% | 1,442,100 | 22,104,848 | 0.93 |
| 2026-09-17 | 15.15 | 15.18 | 15.23 | 14.98 | +0.00% | 1,370,800 | 20,713,636 | 0.89 |
| 2026-09-16 | 15.22 | 15.18 | 15.28 | 15.05 | -0.26% | 1,263,600 | 19,160,326 | 0.82 |
| 2026-09-15 | 15.62 | 15.22 | 15.65 | 15.20 | -3.06% | 1,562,100 | 23,956,428 | 1.01 |
| 2026-09-14 | 15.30 | 15.70 | 15.80 | 15.30 | +1.68% | 1,711,100 | 26,650,190 | 1.11 |
| 2026-09-11 | 16.00 | 15.44 | 16.00 | 15.38 | -3.50% | 1,825,400 | 28,297,928 | 1.18 |
| 2026-09-10 | 16.26 | 16.00 | 16.27 | 15.97 | -1.30% | 830,600 | 13,342,883 | 0.54 |
| 2026-09-09 | 16.32 | 16.21 | 16.32 | 16.14 | -0.25% | 1,203,600 | 19,534,988 | 0.78 |
| 2026-09-08 | 16.05 | 16.25 | 16.28 | 16.01 | +1.25% | 1,421,800 | 22,980,476 | 0.92 |
| 2026-09-07 | 16.08 | 16.05 | 16.11 | 15.95 | +0.69% | 1,286,100 | 20,638,150 | 0.83 |
| 2026-09-04 | 15.76 | 15.94 | 16.08 | 15.76 | +0.95% | 1,322,700 | 21,114,220 | 0.86 |
| 2026-09-03 | 15.93 | 15.79 | 16.09 | 15.78 | -1.00% | 1,642,600 | 26,159,140 | 1.06 |
| 2026-09-02 | 16.15 | 15.95 | 16.15 | 15.75 | -0.81% | 2,011,200 | 32,025,096 | 1.30 |
| 2026-09-01 | 15.85 | 16.08 | 16.11 | 15.80 | +1.32% | 2,297,900 | 36,813,152 | 1.49 |
| 2026-08-31 | 15.91 | 15.87 | 15.95 | 15.76 | -0.25% | 2,082,500 | 33,085,352 | 1.35 |
| 2026-08-28 | 15.84 | 15.91 | 16.06 | 15.68 | +0.38% | 3,077,400 | 48,925,760 | 1.99 |
| 2026-08-27 | 16.37 | 15.85 | 16.60 | 15.71 | -5.77% | 4,759,100 | 75,650,048 | 3.08 |
| 2026-08-26 | 16.71 | 16.82 | 17.07 | 16.70 | -0.24% | 1,297,400 | 21,876,948 | 0.84 |
需要全历史数据与程序化访问？
查看 健之佳 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=sh605266 获取全部历史日线。