李子园
sh605337 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）
9.13
涨跌幅
-1.19%
成交量
2,226,300 股
成交额
20,514,114 元
换手率
0.57%
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 | 9.25 | 9.13 | 9.34 | 9.13 | -1.19% | 2,226,300 | 20,514,114 | 0.57 |
| 2026-10-13 | 9.21 | 9.24 | 9.27 | 9.06 | +0.22% | 3,021,000 | 27,760,234 | 0.78 |
| 2026-10-12 | 9.31 | 9.22 | 9.35 | 9.12 | -1.07% | 3,485,000 | 32,068,484 | 0.90 |
| 2026-10-09 | 9.14 | 9.32 | 9.32 | 9.04 | +1.97% | 4,252,000 | 39,115,332 | 1.10 |
| 2026-10-08 | 9.15 | 9.14 | 9.20 | 9.02 | -1.61% | 4,012,600 | 36,587,508 | 1.04 |
| 2026-09-30 | 9.11 | 9.29 | 9.35 | 9.07 | +2.09% | 4,646,000 | 42,907,220 | 1.20 |
| 2026-09-29 | 9.04 | 9.10 | 9.12 | 8.99 | +0.66% | 1,867,900 | 16,936,740 | 0.48 |
| 2026-09-28 | 8.99 | 9.04 | 9.12 | 8.99 | +0.33% | 2,541,500 | 23,037,684 | 0.66 |
| 2026-09-24 | 9.03 | 9.01 | 9.12 | 8.96 | -0.22% | 1,786,500 | 16,119,109 | 0.46 |
| 2026-09-23 | 9.13 | 9.03 | 9.19 | 9.03 | -1.10% | 2,075,700 | 18,873,212 | 0.54 |
| 2026-09-22 | 9.04 | 9.13 | 9.21 | 9.00 | +0.55% | 2,982,600 | 27,179,828 | 0.77 |
| 2026-09-21 | 8.96 | 9.08 | 9.13 | 8.86 | +2.02% | 3,469,800 | 31,389,928 | 0.90 |
| 2026-09-18 | 8.80 | 8.90 | 9.06 | 8.80 | +1.02% | 2,368,200 | 21,157,716 | 0.61 |
| 2026-09-17 | 8.76 | 8.81 | 8.85 | 8.71 | -0.56% | 2,124,100 | 18,650,112 | 0.55 |
| 2026-09-16 | 8.81 | 8.86 | 8.89 | 8.73 | +0.11% | 1,984,300 | 17,510,808 | 0.51 |
| 2026-09-15 | 9.02 | 8.85 | 9.08 | 8.83 | -2.32% | 2,694,700 | 24,026,876 | 0.70 |
| 2026-09-14 | 9.03 | 9.06 | 9.15 | 8.95 | +0.33% | 2,892,000 | 26,174,840 | 0.75 |
| 2026-09-11 | 9.26 | 9.03 | 9.36 | 8.98 | -3.42% | 4,692,900 | 42,558,632 | 1.21 |
| 2026-09-10 | 9.65 | 9.35 | 9.66 | 9.30 | -3.01% | 3,546,000 | 33,446,664 | 0.91 |
| 2026-09-09 | 9.76 | 9.64 | 9.76 | 9.56 | -1.23% | 3,381,700 | 32,666,436 | 0.87 |
| 2026-09-08 | 9.66 | 9.76 | 9.81 | 9.64 | +1.04% | 4,836,800 | 47,059,640 | 1.25 |
| 2026-09-07 | 9.49 | 9.66 | 9.66 | 9.46 | +2.11% | 4,339,200 | 41,703,688 | 1.12 |
| 2026-09-04 | 9.27 | 9.46 | 9.56 | 9.23 | +2.38% | 4,879,100 | 46,167,228 | 1.26 |
| 2026-09-03 | 9.35 | 9.24 | 9.46 | 9.23 | -1.39% | 2,768,600 | 25,783,532 | 0.71 |
| 2026-09-02 | 9.50 | 9.37 | 9.54 | 9.30 | -2.09% | 3,456,200 | 32,367,964 | 0.89 |
| 2026-09-01 | 9.30 | 9.57 | 9.65 | 9.28 | +2.57% | 4,565,500 | 43,637,964 | 1.18 |
| 2026-08-31 | 9.46 | 9.33 | 9.53 | 9.30 | -1.37% | 2,951,000 | 27,669,344 | 0.76 |
| 2026-08-28 | 9.24 | 9.46 | 9.48 | 9.20 | +2.38% | 3,481,700 | 32,697,256 | 0.90 |
| 2026-08-27 | 9.25 | 9.24 | 9.34 | 9.17 | -0.22% | 2,888,600 | 26,710,096 | 0.75 |
| 2026-08-26 | 9.30 | 9.26 | 9.44 | 9.25 | -1.07% | 2,610,700 | 24,290,604 | 0.67 |
需要全历史数据与程序化访问？
查看 李子园 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=sh605337 获取全部历史日线。