日照港

sh600017 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）

2.87

涨跌幅

+1.06%

成交量

33,443,500 股

成交额

96,222,984 元

换手率

1.09%

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	2.83	2.87	2.90	2.83	+1.06%	33,443,500	96,222,984	1.09
2026-10-13	2.86	2.84	2.88	2.82	-1.05%	33,427,600	95,248,408	1.09
2026-10-12	2.87	2.87	2.91	2.85	-0.35%	25,564,200	73,567,856	0.83
2026-10-09	2.87	2.88	2.90	2.85	+0.70%	42,665,200	122,831,880	1.39
2026-10-08	2.83	2.86	2.88	2.82	+1.06%	33,353,300	95,384,040	1.08
2026-09-30	2.81	2.83	2.85	2.79	+0.71%	26,591,600	75,292,496	0.86
2026-09-29	2.79	2.81	2.83	2.77	+0.72%	24,889,200	69,954,736	0.81
2026-09-28	2.80	2.79	2.80	2.76	+0.00%	22,918,200	63,748,144	0.75
2026-09-24	2.80	2.79	2.82	2.77	+0.00%	27,131,000	75,772,480	0.88
2026-09-23	2.81	2.79	2.83	2.78	-0.71%	23,855,800	66,839,640	0.78
2026-09-22	2.84	2.81	2.84	2.79	-0.71%	31,612,600	88,828,680	1.03
2026-09-21	2.82	2.83	2.85	2.80	+0.35%	28,937,200	81,779,640	0.94
2026-09-18	2.84	2.82	2.86	2.81	-0.70%	29,643,800	83,817,680	0.96
2026-09-17	2.84	2.84	2.85	2.80	+0.00%	28,550,300	80,708,080	0.93
2026-09-16	2.85	2.84	2.86	2.81	-0.35%	34,854,400	98,812,816	1.13
2026-09-15	2.86	2.85	2.87	2.83	-0.70%	29,301,900	83,531,536	0.95
2026-09-14	2.87	2.87	2.91	2.85	+0.35%	35,290,500	101,499,272	1.15
2026-09-11	2.91	2.86	2.92	2.85	-1.72%	35,291,600	101,092,024	1.15
2026-09-10	2.92	2.91	2.94	2.88	-0.34%	34,761,800	101,323,392	1.13
2026-09-09	2.87	2.92	2.93	2.86	+1.39%	38,693,800	112,464,352	1.26
2026-09-08	2.84	2.88	2.89	2.84	+1.41%	30,430,000	87,356,616	0.99
2026-09-07	2.85	2.84	2.86	2.83	-0.35%	29,157,400	82,967,520	0.95
2026-09-04	2.85	2.85	2.88	2.83	+0.35%	32,988,300	94,121,408	1.07
2026-09-03	2.84	2.84	2.88	2.83	-0.35%	33,755,200	96,436,016	1.10
2026-09-02	2.88	2.85	2.89	2.83	-1.38%	38,354,000	109,131,208	1.25
2026-09-01	2.84	2.89	2.91	2.82	+2.12%	52,394,300	151,336,896	1.70
2026-08-31	2.85	2.83	2.86	2.82	-1.39%	46,202,600	131,018,096	1.50
2026-08-28	2.92	2.87	2.93	2.82	-1.71%	67,774,200	193,677,632	2.20
2026-08-27	2.78	2.92	2.93	2.77	+5.80%	156,756,500	450,874,176	5.10
2026-08-26	2.71	2.76	2.77	2.70	+2.22%	46,412,000	127,723,648	1.51

需要全历史数据与程序化访问？查看日照港日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600017 获取全部历史日线。