四川路桥
sh600039 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）
9.12
涨跌幅
+1.33%
成交量
16,540,700 股
成交额
151,747,984 元
换手率
0.19%
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 | 9.02 | 9.12 | 9.28 | 8.97 | +1.33% | 16,540,700 | 151,747,984 | 0.19 |
| 2026-10-13 | 8.96 | 9.00 | 9.19 | 8.94 | +0.11% | 20,824,600 | 188,929,008 | 0.24 |
| 2026-10-12 | 8.85 | 8.99 | 9.01 | 8.85 | +1.70% | 15,361,300 | 137,684,032 | 0.18 |
| 2026-10-09 | 8.89 | 8.84 | 8.97 | 8.81 | -0.56% | 17,265,500 | 152,935,472 | 0.20 |
| 2026-10-08 | 8.80 | 8.89 | 8.91 | 8.70 | +1.83% | 18,168,200 | 160,604,368 | 0.21 |
| 2026-09-30 | 8.78 | 8.73 | 8.80 | 8.64 | +0.46% | 14,469,800 | 126,339,624 | 0.17 |
| 2026-09-29 | 8.65 | 8.69 | 8.75 | 8.53 | +0.81% | 17,679,800 | 152,857,664 | 0.20 |
| 2026-09-28 | 8.58 | 8.62 | 8.67 | 8.53 | +0.12% | 14,596,000 | 125,559,496 | 0.17 |
| 2026-09-24 | 8.60 | 8.61 | 8.74 | 8.56 | -0.58% | 19,002,600 | 164,020,896 | 0.22 |
| 2026-09-23 | 8.75 | 8.66 | 8.85 | 8.64 | -1.25% | 12,790,700 | 111,622,328 | 0.15 |
| 2026-09-22 | 8.76 | 8.77 | 8.95 | 8.69 | -0.23% | 18,129,800 | 159,468,464 | 0.21 |
| 2026-09-21 | 8.72 | 8.79 | 8.83 | 8.63 | +0.92% | 14,694,000 | 128,335,664 | 0.17 |
| 2026-09-18 | 8.86 | 8.71 | 8.89 | 8.70 | -1.14% | 18,128,800 | 159,102,384 | 0.21 |
| 2026-09-17 | 8.81 | 8.81 | 8.86 | 8.75 | -0.23% | 11,906,300 | 104,940,928 | 0.14 |
| 2026-09-16 | 8.95 | 8.83 | 9.02 | 8.77 | -1.45% | 12,009,500 | 106,319,824 | 0.14 |
| 2026-09-15 | 9.10 | 8.96 | 9.16 | 8.94 | -1.97% | 13,469,800 | 121,592,136 | 0.15 |
| 2026-09-14 | 8.97 | 9.14 | 9.22 | 8.97 | +0.88% | 13,632,200 | 124,646,912 | 0.16 |
| 2026-09-11 | 9.23 | 9.06 | 9.23 | 9.04 | -1.52% | 15,418,600 | 140,156,576 | 0.18 |
| 2026-09-10 | 9.20 | 9.20 | 9.32 | 9.16 | -0.43% | 8,586,000 | 79,317,840 | 0.10 |
| 2026-09-09 | 9.22 | 9.24 | 9.30 | 9.14 | +0.33% | 12,888,100 | 118,889,728 | 0.15 |
| 2026-09-08 | 9.17 | 9.21 | 9.36 | 9.17 | -0.22% | 15,994,100 | 148,250,320 | 0.18 |
| 2026-09-07 | 9.11 | 9.23 | 9.30 | 9.11 | +0.76% | 26,288,500 | 242,673,232 | 0.30 |
| 2026-09-04 | 9.28 | 9.16 | 9.39 | 9.10 | -1.19% | 27,266,500 | 251,148,032 | 0.31 |
| 2026-09-03 | 9.48 | 9.27 | 9.58 | 9.22 | -2.63% | 34,223,400 | 321,841,952 | 0.39 |
| 2026-09-02 | 9.55 | 9.52 | 9.63 | 9.36 | -0.42% | 35,881,900 | 341,629,568 | 0.41 |
| 2026-09-01 | 9.07 | 9.56 | 9.66 | 9.07 | +5.52% | 54,526,800 | 517,671,648 | 0.63 |
| 2026-08-31 | 8.99 | 9.06 | 9.21 | 8.81 | +2.72% | 46,875,800 | 425,385,056 | 0.54 |
| 2026-08-28 | 8.62 | 8.82 | 8.88 | 8.59 | +1.38% | 19,622,400 | 171,853,712 | 0.23 |
| 2026-08-27 | 8.62 | 8.70 | 8.70 | 8.51 | +0.23% | 14,705,100 | 126,663,912 | 0.17 |
| 2026-08-26 | 8.58 | 8.68 | 8.73 | 8.55 | +1.17% | 15,908,600 | 138,045,984 | 0.18 |
需要全历史数据与程序化访问？
查看 四川路桥 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=sh600039 获取全部历史日线。