佳禾食品
sh605300 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）
10.26
涨跌幅
-0.48%
成交量
3,119,500 股
成交额
32,300,904 元
换手率
0.69%
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 | 10.35 | 10.26 | 10.52 | 10.24 | -0.48% | 3,119,500 | 32,300,904 | 0.69 |
| 2026-10-13 | 10.18 | 10.31 | 10.40 | 10.01 | +0.59% | 3,688,100 | 37,645,688 | 0.81 |
| 2026-10-12 | 10.64 | 10.25 | 10.68 | 10.25 | -3.39% | 3,861,700 | 40,049,604 | 0.85 |
| 2026-10-09 | 10.47 | 10.61 | 10.61 | 10.37 | +1.05% | 5,340,200 | 55,989,800 | 1.18 |
| 2026-10-08 | 10.40 | 10.50 | 10.52 | 10.31 | +1.06% | 4,341,400 | 45,281,556 | 0.96 |
| 2026-09-30 | 10.30 | 10.39 | 10.50 | 10.29 | +1.27% | 3,073,100 | 31,950,424 | 0.68 |
| 2026-09-29 | 10.14 | 10.26 | 10.39 | 10.08 | +0.79% | 3,462,700 | 35,454,820 | 0.76 |
| 2026-09-28 | 10.21 | 10.18 | 10.25 | 10.08 | -0.10% | 3,642,500 | 36,957,904 | 0.80 |
| 2026-09-24 | 10.48 | 10.19 | 10.53 | 10.13 | -2.58% | 3,385,700 | 34,866,484 | 0.75 |
| 2026-09-23 | 10.56 | 10.46 | 10.69 | 10.44 | -1.13% | 5,054,200 | 53,237,668 | 1.11 |
| 2026-09-22 | 10.39 | 10.58 | 10.68 | 10.33 | +0.76% | 6,221,400 | 65,697,724 | 1.37 |
| 2026-09-21 | 9.95 | 10.50 | 10.52 | 9.93 | +5.42% | 7,035,000 | 72,796,104 | 1.55 |
| 2026-09-18 | 9.89 | 9.96 | 10.01 | 9.82 | +0.81% | 4,713,800 | 46,894,496 | 1.04 |
| 2026-09-17 | 9.73 | 9.88 | 9.94 | 9.68 | +0.71% | 4,677,800 | 45,959,480 | 1.03 |
| 2026-09-16 | 9.73 | 9.81 | 9.86 | 9.52 | +1.13% | 5,170,300 | 50,227,004 | 1.14 |
| 2026-09-15 | 9.80 | 9.70 | 9.88 | 9.70 | -1.62% | 5,509,900 | 53,896,720 | 1.21 |
| 2026-09-14 | 9.77 | 9.86 | 10.06 | 9.70 | -0.60% | 7,328,100 | 72,272,504 | 1.61 |
| 2026-09-11 | 10.27 | 9.92 | 10.60 | 9.86 | -4.25% | 10,828,800 | 109,451,840 | 2.38 |
| 2026-09-10 | 10.78 | 10.36 | 11.07 | 10.31 | -3.45% | 11,771,700 | 123,769,528 | 2.59 |
| 2026-09-09 | 10.98 | 10.73 | 11.13 | 10.62 | -4.88% | 20,664,200 | 223,494,768 | 4.55 |
| 2026-09-08 | 10.48 | 11.28 | 11.54 | 10.43 | +7.53% | 28,184,100 | 315,655,872 | 6.20 |
| 2026-09-07 | 10.25 | 10.49 | 10.52 | 10.22 | +1.65% | 10,711,900 | 111,795,480 | 2.36 |
| 2026-09-04 | 10.11 | 10.32 | 10.40 | 9.99 | +1.67% | 11,130,300 | 114,245,616 | 2.45 |
| 2026-09-03 | 10.46 | 10.15 | 10.60 | 10.09 | -3.43% | 15,263,100 | 157,222,048 | 3.36 |
| 2026-09-02 | 10.95 | 10.51 | 11.30 | 10.40 | -2.05% | 24,676,600 | 265,331,536 | 5.43 |
| 2026-09-01 | 9.88 | 10.73 | 10.73 | 9.69 | +10.05% | 8,153,400 | 85,592,984 | 1.79 |
| 2026-08-31 | 9.88 | 9.75 | 9.91 | 9.73 | -1.02% | 2,837,600 | 27,795,172 | 0.62 |
| 2026-08-28 | 9.62 | 9.85 | 9.91 | 9.62 | +1.86% | 3,065,300 | 30,024,736 | 0.67 |
| 2026-08-27 | 9.97 | 9.67 | 9.97 | 9.54 | -1.12% | 3,327,000 | 32,193,748 | 0.73 |
| 2026-08-26 | 9.74 | 9.78 | 10.00 | 9.74 | -0.41% | 2,189,800 | 21,531,436 | 0.48 |
需要全历史数据与程序化访问？
查看 佳禾食品 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=sh605300 获取全部历史日线。