欣贺股份
sz003016 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）
7.53
涨跌幅
-0.92%
成交量
4,429,600 股
成交额
33,490,364 元
换手率
1.08%
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 | 7.62 | 7.53 | 7.67 | 7.47 | -0.92% | 4,429,600 | 33,490,364 | 1.08 |
| 2026-10-13 | 7.56 | 7.60 | 7.63 | 7.35 | +0.66% | 3,834,700 | 28,784,312 | 0.93 |
| 2026-10-12 | 7.66 | 7.55 | 7.68 | 7.51 | -1.44% | 4,169,000 | 31,539,160 | 1.01 |
| 2026-10-09 | 7.48 | 7.66 | 7.83 | 7.43 | +2.13% | 7,327,900 | 55,539,296 | 1.78 |
| 2026-10-08 | 7.49 | 7.50 | 7.55 | 7.37 | +1.08% | 3,759,500 | 28,026,370 | 0.92 |
| 2026-09-30 | 7.51 | 7.42 | 7.54 | 7.37 | -0.54% | 3,156,200 | 23,466,146 | 0.77 |
| 2026-09-29 | 7.48 | 7.46 | 7.60 | 7.46 | -0.93% | 2,683,600 | 20,223,350 | 0.65 |
| 2026-09-28 | 7.64 | 7.53 | 7.65 | 7.47 | -2.21% | 6,801,300 | 51,319,324 | 1.66 |
| 2026-09-24 | 7.52 | 7.70 | 7.72 | 7.42 | +2.67% | 6,857,300 | 52,549,456 | 1.67 |
| 2026-09-23 | 7.50 | 7.50 | 7.59 | 7.44 | +0.13% | 3,273,600 | 24,526,076 | 0.80 |
| 2026-09-22 | 7.58 | 7.49 | 7.60 | 7.44 | -1.45% | 4,452,100 | 33,437,210 | 1.08 |
| 2026-09-21 | 7.41 | 7.60 | 7.60 | 7.41 | +2.29% | 5,577,800 | 42,069,212 | 1.36 |
| 2026-09-18 | 7.27 | 7.43 | 7.63 | 7.22 | +2.62% | 8,240,600 | 61,565,476 | 2.01 |
| 2026-09-17 | 7.15 | 7.24 | 7.26 | 6.98 | +1.40% | 5,372,600 | 38,239,032 | 1.31 |
| 2026-09-16 | 6.95 | 7.14 | 7.20 | 6.88 | +2.88% | 6,734,300 | 47,780,440 | 1.64 |
| 2026-09-15 | 7.28 | 6.94 | 7.28 | 6.93 | -4.28% | 4,777,400 | 33,726,648 | 1.16 |
| 2026-09-14 | 7.19 | 7.25 | 7.27 | 7.11 | +1.40% | 4,409,400 | 31,841,570 | 1.07 |
| 2026-09-11 | 7.40 | 7.15 | 7.44 | 7.11 | -4.03% | 5,712,900 | 41,137,824 | 1.39 |
| 2026-09-10 | 7.55 | 7.45 | 7.56 | 7.41 | -1.46% | 5,105,800 | 38,182,328 | 1.24 |
| 2026-09-09 | 7.48 | 7.56 | 7.58 | 7.41 | +0.67% | 4,534,300 | 34,080,876 | 1.10 |
| 2026-09-08 | 7.39 | 7.51 | 7.54 | 7.32 | +2.04% | 4,611,700 | 34,397,052 | 1.12 |
| 2026-09-07 | 7.30 | 7.36 | 7.37 | 7.25 | +0.41% | 3,796,600 | 27,782,696 | 0.92 |
| 2026-09-04 | 7.25 | 7.33 | 7.49 | 7.22 | +1.10% | 5,786,200 | 42,624,328 | 1.41 |
| 2026-09-03 | 7.23 | 7.25 | 7.36 | 7.19 | +0.42% | 5,021,600 | 36,463,132 | 1.22 |
| 2026-09-02 | 7.21 | 7.22 | 7.26 | 7.12 | -0.55% | 3,530,200 | 25,417,044 | 0.86 |
| 2026-09-01 | 7.20 | 7.26 | 7.29 | 7.12 | +1.82% | 3,911,500 | 28,354,856 | 0.95 |
| 2026-08-31 | 7.10 | 7.13 | 7.19 | 6.92 | +0.56% | 6,617,100 | 46,913,572 | 1.61 |
| 2026-08-28 | 6.99 | 7.09 | 7.13 | 6.95 | +1.58% | 3,512,100 | 24,821,808 | 0.85 |
| 2026-08-27 | 7.07 | 6.98 | 7.10 | 6.95 | -1.27% | 2,587,300 | 18,106,452 | 0.63 |
| 2026-08-26 | 6.98 | 7.07 | 7.16 | 6.98 | +0.71% | 3,805,900 | 26,979,488 | 0.93 |
需要全历史数据与程序化访问？
查看 欣贺股份 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=sz003016 获取全部历史日线。