山高环能
sz000803 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）
6.86
涨跌幅
-3.24%
成交量
9,656,900 股
成交额
66,701,556 元
换手率
2.08%
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 | 7.07 | 6.86 | 7.10 | 6.82 | -3.24% | 9,656,900 | 66,701,556 | 2.08 |
| 2026-10-13 | 7.03 | 7.09 | 7.18 | 6.91 | -0.42% | 9,113,000 | 64,303,036 | 1.96 |
| 2026-10-12 | 7.29 | 7.12 | 7.45 | 7.11 | -2.60% | 12,568,100 | 90,934,552 | 2.70 |
| 2026-10-09 | 7.47 | 7.31 | 7.51 | 7.03 | -2.92% | 24,388,900 | 176,143,856 | 5.25 |
| 2026-10-08 | 7.24 | 7.53 | 7.95 | 7.16 | +4.01% | 28,523,800 | 215,106,272 | 6.14 |
| 2026-09-30 | 6.93 | 7.24 | 7.36 | 6.90 | +5.54% | 12,321,700 | 88,638,016 | 2.65 |
| 2026-09-29 | 6.88 | 6.86 | 6.95 | 6.83 | -0.29% | 4,973,600 | 34,216,160 | 1.07 |
| 2026-09-28 | 7.17 | 6.88 | 7.17 | 6.85 | -4.04% | 8,494,700 | 59,237,516 | 1.83 |
| 2026-09-24 | 7.17 | 7.17 | 7.30 | 7.08 | +1.13% | 10,937,100 | 78,423,128 | 2.35 |
| 2026-09-23 | 7.10 | 7.09 | 7.23 | 7.05 | -0.56% | 5,651,200 | 40,308,508 | 1.22 |
| 2026-09-22 | 7.22 | 7.13 | 7.24 | 7.04 | -1.11% | 8,722,400 | 61,992,984 | 1.88 |
| 2026-09-21 | 7.19 | 7.21 | 7.24 | 7.13 | -0.28% | 8,386,900 | 60,202,432 | 1.80 |
| 2026-09-18 | 7.16 | 7.23 | 7.34 | 7.02 | +0.70% | 11,436,500 | 82,000,840 | 2.46 |
| 2026-09-17 | 7.18 | 7.18 | 7.40 | 7.11 | -0.83% | 12,279,700 | 88,974,528 | 2.64 |
| 2026-09-16 | 7.26 | 7.24 | 7.43 | 7.20 | -0.14% | 7,784,400 | 56,868,876 | 1.67 |
| 2026-09-15 | 7.40 | 7.25 | 7.41 | 7.22 | -2.16% | 10,241,000 | 74,735,344 | 2.20 |
| 2026-09-14 | 7.46 | 7.41 | 7.58 | 7.40 | -1.20% | 5,901,700 | 44,053,328 | 1.27 |
| 2026-09-11 | 7.80 | 7.50 | 7.89 | 7.46 | -4.09% | 10,530,400 | 79,837,936 | 2.27 |
| 2026-09-10 | 7.80 | 7.82 | 8.27 | 7.78 | -0.89% | 14,681,100 | 116,096,208 | 3.16 |
| 2026-09-09 | 7.67 | 7.89 | 7.96 | 7.66 | +2.07% | 13,687,400 | 107,581,320 | 2.94 |
| 2026-09-08 | 7.41 | 7.73 | 7.77 | 7.36 | +4.74% | 14,669,800 | 111,334,984 | 3.16 |
| 2026-09-07 | 7.50 | 7.38 | 7.51 | 7.37 | -0.94% | 6,861,000 | 50,993,972 | 1.48 |
| 2026-09-04 | 7.49 | 7.45 | 7.65 | 7.43 | -0.67% | 7,165,800 | 53,952,860 | 1.54 |
| 2026-09-03 | 7.54 | 7.50 | 7.77 | 7.50 | -0.66% | 7,657,000 | 58,178,848 | 1.65 |
| 2026-09-02 | 7.39 | 7.55 | 7.60 | 7.30 | +1.75% | 10,792,600 | 80,497,728 | 2.32 |
| 2026-09-01 | 7.50 | 7.42 | 7.60 | 7.42 | -1.33% | 6,956,100 | 52,124,156 | 1.50 |
| 2026-08-31 | 7.51 | 7.52 | 7.60 | 7.34 | -0.13% | 9,733,600 | 72,798,960 | 2.09 |
| 2026-08-28 | 7.50 | 7.53 | 7.70 | 7.42 | +1.76% | 11,786,000 | 89,037,504 | 2.54 |
| 2026-08-27 | 7.26 | 7.40 | 7.44 | 7.20 | +1.51% | 8,294,600 | 61,014,160 | 1.78 |
| 2026-08-26 | 7.28 | 7.29 | 7.43 | 7.19 | -0.27% | 6,663,500 | 48,678,292 | 1.43 |
需要全历史数据与程序化访问？
查看 山高环能 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=sz000803 获取全部历史日线。