园林股份
sh605303 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）
26.32
涨跌幅
-5.05%
成交量
11,744,100 股
成交额
316,584,000 元
换手率
7.28%
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 | 27.65 | 26.32 | 28.35 | 26.11 | -5.05% | 11,744,100 | 316,584,000 | 7.28 |
| 2026-10-13 | 26.27 | 27.72 | 29.10 | 26.09 | -4.38% | 16,033,200 | 432,890,176 | 9.94 |
| 2026-10-12 | 29.50 | 28.99 | 30.25 | 28.99 | -10.00% | 7,240,100 | 211,539,824 | 4.49 |
| 2026-10-09 | 34.68 | 32.21 | 34.68 | 29.08 | +2.16% | 26,283,400 | 849,336,384 | 16.30 |
| 2026-10-08 | 31.53 | 31.53 | 31.53 | 31.53 | +10.01% | 321,600 | 10,140,048 | 0.20 |
| 2026-09-30 | 28.66 | 28.66 | 28.66 | 28.66 | +10.02% | 172,400 | 4,940,984 | 0.11 |
| 2026-09-29 | 26.05 | 26.05 | 26.05 | 26.05 | +10.01% | 253,700 | 6,608,885 | 0.16 |
| 2026-09-28 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-24 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-23 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-22 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-21 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-18 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-17 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-16 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-15 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-14 | 23.68 | 23.68 | 23.68 | 23.68 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-11 | 23.38 | 23.68 | 24.17 | 23.01 | -2.03% | 2,537,500 | 59,695,256 | 1.57 |
| 2026-09-10 | 24.56 | 24.17 | 24.56 | 23.29 | -2.34% | 3,811,800 | 90,957,496 | 2.36 |
| 2026-09-09 | 25.40 | 24.75 | 25.58 | 24.35 | -1.79% | 2,565,600 | 63,656,932 | 1.59 |
| 2026-09-08 | 25.44 | 25.20 | 25.64 | 25.03 | -0.90% | 2,264,200 | 57,167,680 | 1.40 |
| 2026-09-07 | 24.95 | 25.43 | 25.49 | 24.95 | +2.71% | 2,472,200 | 62,426,976 | 1.53 |
| 2026-09-04 | 24.78 | 24.76 | 25.65 | 24.49 | -0.28% | 3,860,600 | 97,063,232 | 2.39 |
| 2026-09-03 | 24.97 | 24.83 | 25.45 | 24.72 | -0.72% | 2,890,000 | 72,150,808 | 1.79 |
| 2026-09-02 | 24.38 | 25.01 | 25.55 | 24.15 | +1.58% | 4,424,200 | 111,181,200 | 2.74 |
| 2026-09-01 | 24.78 | 24.62 | 25.50 | 24.43 | +0.29% | 4,070,700 | 101,143,792 | 2.52 |
| 2026-08-31 | 22.90 | 24.55 | 24.78 | 22.90 | +4.78% | 5,624,000 | 135,775,584 | 3.49 |
| 2026-08-28 | 23.28 | 23.43 | 24.00 | 23.00 | +0.51% | 6,109,800 | 144,058,464 | 3.79 |
| 2026-08-27 | 22.44 | 23.31 | 23.36 | 22.08 | +3.55% | 8,980,900 | 203,910,512 | 5.57 |
| 2026-08-26 | 25.14 | 22.51 | 25.14 | 22.39 | -1.49% | 12,584,900 | 296,118,624 | 7.81 |
需要全历史数据与程序化访问？
查看 园林股份 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=sh605303 获取全部历史日线。