嘉和美康
sh688246 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）
17.48
涨跌幅
-3.48%
成交量
4,622,300 股
成交额
82,249,944 元
换手率
3.36%
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 | 17.90 | 17.48 | 18.46 | 17.44 | -3.48% | 4,622,300 | 82,249,944 | 3.36 |
| 2026-10-13 | 18.00 | 18.11 | 18.60 | 17.24 | -2.63% | 7,485,000 | 134,318,848 | 5.44 |
| 2026-10-12 | 18.84 | 18.60 | 19.96 | 18.07 | +0.05% | 7,049,700 | 133,186,064 | 5.12 |
| 2026-10-09 | 18.36 | 18.59 | 18.71 | 16.78 | +1.64% | 6,742,900 | 119,181,480 | 4.90 |
| 2026-10-08 | 17.95 | 18.29 | 19.38 | 17.67 | +3.39% | 6,097,700 | 113,257,896 | 4.43 |
| 2026-09-30 | 17.57 | 17.69 | 17.95 | 17.44 | +1.09% | 2,417,500 | 42,694,540 | 1.76 |
| 2026-09-29 | 17.03 | 17.50 | 17.66 | 16.89 | +3.12% | 2,057,200 | 35,804,272 | 1.50 |
| 2026-09-28 | 17.41 | 16.97 | 17.41 | 16.82 | -1.45% | 2,097,200 | 35,722,108 | 1.52 |
| 2026-09-24 | 17.39 | 17.22 | 17.75 | 17.22 | -2.93% | 1,821,800 | 31,827,576 | 1.32 |
| 2026-09-23 | 18.30 | 17.74 | 18.30 | 17.64 | -2.15% | 2,643,200 | 47,203,720 | 1.92 |
| 2026-09-22 | 17.50 | 18.13 | 18.47 | 17.20 | +5.59% | 5,000,400 | 90,115,944 | 3.63 |
| 2026-09-21 | 16.36 | 17.17 | 17.20 | 16.36 | +5.08% | 2,776,200 | 46,954,904 | 2.02 |
| 2026-09-18 | 16.16 | 16.34 | 16.61 | 16.15 | +1.36% | 1,871,600 | 30,732,500 | 1.36 |
| 2026-09-17 | 16.15 | 16.12 | 16.30 | 15.95 | -0.74% | 2,131,500 | 34,287,276 | 1.55 |
| 2026-09-16 | 16.02 | 16.24 | 16.30 | 15.84 | +1.37% | 1,316,900 | 21,220,980 | 0.96 |
| 2026-09-15 | 16.42 | 16.02 | 16.43 | 16.02 | -2.08% | 1,440,000 | 23,360,528 | 1.05 |
| 2026-09-14 | 16.22 | 16.36 | 16.58 | 16.08 | +0.80% | 1,608,400 | 26,357,252 | 1.17 |
| 2026-09-11 | 16.60 | 16.23 | 16.60 | 16.02 | -2.93% | 2,350,300 | 38,150,848 | 1.71 |
| 2026-09-10 | 16.71 | 16.72 | 17.14 | 16.63 | -0.48% | 1,576,600 | 26,470,838 | 1.15 |
| 2026-09-09 | 17.00 | 16.80 | 17.14 | 16.76 | -2.04% | 1,989,200 | 33,588,200 | 1.45 |
| 2026-09-08 | 17.15 | 17.15 | 17.34 | 16.97 | +0.06% | 1,535,400 | 26,365,436 | 1.12 |
| 2026-09-07 | 17.35 | 17.14 | 17.74 | 17.09 | -0.70% | 2,078,400 | 35,776,764 | 1.51 |
| 2026-09-04 | 17.30 | 17.26 | 17.85 | 17.19 | +0.76% | 2,544,700 | 44,617,524 | 1.85 |
| 2026-09-03 | 17.70 | 17.13 | 17.88 | 17.12 | -2.45% | 1,910,600 | 33,257,328 | 1.39 |
| 2026-09-02 | 17.95 | 17.56 | 17.98 | 17.44 | -2.28% | 1,884,900 | 33,290,204 | 1.37 |
| 2026-09-01 | 17.85 | 17.97 | 18.27 | 17.43 | +1.24% | 3,143,900 | 56,321,676 | 2.29 |
| 2026-08-31 | 17.20 | 17.75 | 17.90 | 17.15 | +2.19% | 2,916,700 | 51,545,176 | 2.12 |
| 2026-08-28 | 17.29 | 17.37 | 17.82 | 17.29 | +0.87% | 2,308,200 | 40,523,792 | 1.68 |
| 2026-08-27 | 17.14 | 17.22 | 17.46 | 17.08 | +0.06% | 1,657,900 | 28,663,324 | 1.21 |
| 2026-08-26 | 17.89 | 17.21 | 17.89 | 17.05 | -1.66% | 1,636,100 | 28,233,260 | 1.19 |
需要全历史数据与程序化访问？
查看 嘉和美康 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=sh688246 获取全部历史日线。