民生银行
sh600016 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）
3.53
涨跌幅
-0.28%
成交量
252,482,900 股
成交额
897,874,112 元
换手率
0.71%
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 | 3.54 | 3.53 | 3.59 | 3.52 | -0.28% | 252,482,900 | 897,874,112 | 0.71 |
| 2026-10-13 | 3.56 | 3.54 | 3.57 | 3.52 | -0.56% | 230,482,900 | 816,784,512 | 0.65 |
| 2026-10-12 | 3.50 | 3.56 | 3.59 | 3.50 | +2.01% | 329,433,100 | 1,171,333,376 | 0.93 |
| 2026-10-09 | 3.55 | 3.49 | 3.57 | 3.49 | -1.41% | 260,167,500 | 915,273,408 | 0.73 |
| 2026-10-08 | 3.50 | 3.54 | 3.57 | 3.49 | +0.85% | 246,793,700 | 874,714,560 | 0.70 |
| 2026-09-30 | 3.47 | 3.51 | 3.53 | 3.46 | +1.15% | 210,716,300 | 737,605,824 | 0.59 |
| 2026-09-29 | 3.44 | 3.47 | 3.50 | 3.43 | +0.87% | 208,355,200 | 723,309,760 | 0.59 |
| 2026-09-28 | 3.46 | 3.44 | 3.49 | 3.42 | -0.58% | 182,244,400 | 628,819,776 | 0.51 |
| 2026-09-24 | 3.47 | 3.46 | 3.50 | 3.46 | -0.29% | 184,873,200 | 642,277,056 | 0.52 |
| 2026-09-23 | 3.49 | 3.47 | 3.51 | 3.45 | -0.86% | 184,904,900 | 641,775,040 | 0.52 |
| 2026-09-22 | 3.49 | 3.50 | 3.51 | 3.46 | +0.00% | 208,395,500 | 725,660,992 | 0.59 |
| 2026-09-21 | 3.46 | 3.50 | 3.50 | 3.43 | +1.16% | 237,459,600 | 822,592,832 | 0.67 |
| 2026-09-18 | 3.54 | 3.46 | 3.55 | 3.45 | -2.54% | 372,173,300 | 1,293,957,760 | 1.05 |
| 2026-09-17 | 3.58 | 3.55 | 3.59 | 3.54 | -0.84% | 190,974,100 | 680,618,304 | 0.54 |
| 2026-09-16 | 3.58 | 3.58 | 3.60 | 3.53 | -0.28% | 242,781,000 | 866,109,504 | 0.68 |
| 2026-09-15 | 3.60 | 3.59 | 3.63 | 3.57 | -3.23% | 273,716,100 | 984,615,744 | 0.77 |
| 2026-09-14 | 3.69 | 3.71 | 3.73 | 3.69 | +0.27% | 246,142,100 | 913,295,424 | 0.69 |
| 2026-09-11 | 3.66 | 3.70 | 3.72 | 3.63 | +1.37% | 411,392,300 | 1,516,170,368 | 1.16 |
| 2026-09-10 | 3.64 | 3.65 | 3.66 | 3.62 | +0.27% | 168,515,200 | 614,868,800 | 0.48 |
| 2026-09-09 | 3.63 | 3.64 | 3.65 | 3.60 | +0.28% | 204,689,700 | 743,787,392 | 0.58 |
| 2026-09-08 | 3.61 | 3.63 | 3.67 | 3.60 | +0.83% | 272,080,200 | 988,672,640 | 0.77 |
| 2026-09-07 | 3.62 | 3.60 | 3.63 | 3.57 | -0.28% | 268,416,700 | 966,087,424 | 0.76 |
| 2026-09-04 | 3.59 | 3.61 | 3.64 | 3.57 | +0.56% | 257,686,300 | 933,062,016 | 0.73 |
| 2026-09-03 | 3.61 | 3.59 | 3.65 | 3.58 | -0.28% | 287,558,100 | 1,041,190,400 | 0.81 |
| 2026-09-02 | 3.63 | 3.60 | 3.65 | 3.60 | -1.10% | 225,287,000 | 815,569,472 | 0.64 |
| 2026-09-01 | 3.51 | 3.64 | 3.65 | 3.50 | +3.12% | 498,877,000 | 1,792,759,936 | 1.41 |
| 2026-08-31 | 3.42 | 3.53 | 3.54 | 3.42 | +3.22% | 365,143,400 | 1,276,624,768 | 1.03 |
| 2026-08-28 | 3.43 | 3.42 | 3.44 | 3.41 | -0.58% | 127,587,700 | 437,297,632 | 0.36 |
| 2026-08-27 | 3.50 | 3.44 | 3.51 | 3.42 | -2.27% | 288,092,000 | 994,204,032 | 0.81 |
| 2026-08-26 | 3.49 | 3.52 | 3.52 | 3.48 | +0.57% | 160,043,600 | 561,177,600 | 0.45 |
需要全历史数据与程序化访问？
查看 民生银行 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=sh600016 获取全部历史日线。