佳华科技
sh688051 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）
23.68
涨跌幅
-3.62%
成交量
1,531,500 股
成交额
37,001,460 元
换手率
1.98%
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 | 24.93 | 23.68 | 25.08 | 23.57 | -3.62% | 1,531,500 | 37,001,460 | 1.98 |
| 2026-10-13 | 24.27 | 24.57 | 24.90 | 23.13 | -0.12% | 1,897,300 | 45,534,484 | 2.45 |
| 2026-10-12 | 25.09 | 24.60 | 25.50 | 24.20 | -2.30% | 1,534,500 | 38,021,608 | 1.98 |
| 2026-10-09 | 24.68 | 25.18 | 25.62 | 23.10 | +2.78% | 2,883,800 | 70,065,312 | 3.73 |
| 2026-10-08 | 24.93 | 24.50 | 25.60 | 24.22 | -2.12% | 1,603,000 | 39,834,468 | 2.07 |
| 2026-09-30 | 25.80 | 25.03 | 25.93 | 25.03 | -2.00% | 1,226,300 | 31,106,872 | 1.59 |
| 2026-09-29 | 24.18 | 25.54 | 25.99 | 24.18 | +4.59% | 2,213,000 | 56,369,764 | 2.86 |
| 2026-09-28 | 24.62 | 24.42 | 25.25 | 24.14 | -2.32% | 1,603,700 | 39,232,112 | 2.07 |
| 2026-09-24 | 25.83 | 25.00 | 25.93 | 25.00 | -2.15% | 1,765,200 | 44,700,128 | 2.28 |
| 2026-09-23 | 26.44 | 25.55 | 27.57 | 25.55 | -2.63% | 2,233,500 | 58,212,704 | 2.89 |
| 2026-09-22 | 26.21 | 26.24 | 26.43 | 25.01 | +0.96% | 2,679,700 | 69,850,880 | 3.47 |
| 2026-09-21 | 23.83 | 25.99 | 26.22 | 23.83 | +8.43% | 3,475,300 | 89,261,280 | 4.49 |
| 2026-09-18 | 23.71 | 23.97 | 25.00 | 23.64 | +0.93% | 2,750,900 | 67,064,456 | 3.56 |
| 2026-09-17 | 24.45 | 23.75 | 24.45 | 23.18 | -0.96% | 1,935,800 | 45,724,680 | 2.50 |
| 2026-09-16 | 23.12 | 23.98 | 24.40 | 22.88 | +2.61% | 2,839,900 | 67,593,056 | 3.67 |
| 2026-09-15 | 25.20 | 23.37 | 25.39 | 23.20 | -7.04% | 2,411,000 | 57,780,980 | 3.12 |
| 2026-09-14 | 23.35 | 25.14 | 25.60 | 23.01 | +7.12% | 2,436,300 | 60,163,336 | 3.15 |
| 2026-09-11 | 24.07 | 23.47 | 24.15 | 22.68 | -2.86% | 1,941,000 | 45,134,128 | 2.51 |
| 2026-09-10 | 25.00 | 24.16 | 25.06 | 24.14 | -3.67% | 1,404,200 | 34,506,992 | 1.82 |
| 2026-09-09 | 25.67 | 25.08 | 26.24 | 24.83 | -2.79% | 1,392,300 | 35,173,724 | 1.80 |
| 2026-09-08 | 25.41 | 25.80 | 25.94 | 25.04 | +1.65% | 1,371,100 | 34,935,616 | 1.77 |
| 2026-09-07 | 24.90 | 25.38 | 25.50 | 24.35 | +2.46% | 1,619,400 | 40,655,580 | 2.09 |
| 2026-09-04 | 24.71 | 24.77 | 25.62 | 24.59 | +0.69% | 1,100,700 | 27,662,588 | 1.42 |
| 2026-09-03 | 25.33 | 24.60 | 25.60 | 24.60 | -2.30% | 920,100 | 22,941,404 | 1.19 |
| 2026-09-02 | 25.11 | 25.18 | 25.27 | 24.52 | -0.94% | 1,077,200 | 26,890,722 | 1.39 |
| 2026-09-01 | 25.35 | 25.42 | 25.67 | 25.09 | +0.51% | 1,008,000 | 25,597,248 | 1.30 |
| 2026-08-31 | 24.89 | 25.29 | 25.49 | 24.31 | +0.12% | 1,708,000 | 42,442,912 | 2.21 |
| 2026-08-28 | 25.04 | 25.26 | 26.18 | 24.86 | +1.85% | 1,303,100 | 33,202,768 | 1.69 |
| 2026-08-27 | 24.83 | 24.80 | 25.14 | 24.42 | -0.80% | 786,000 | 19,472,776 | 1.02 |
| 2026-08-26 | 25.04 | 25.00 | 25.16 | 24.36 | +0.44% | 844,200 | 21,013,354 | 1.09 |
需要全历史数据与程序化访问？
查看 佳华科技 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=sh688051 获取全部历史日线。