宁波联合
sh600051 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）
6.22
涨跌幅
-1.58%
成交量
4,496,700 股
成交额
28,262,948 元
换手率
1.45%
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 | 6.31 | 6.22 | 6.42 | 6.20 | -1.58% | 4,496,700 | 28,262,948 | 1.45 |
| 2026-10-13 | 6.27 | 6.32 | 6.37 | 6.13 | +0.80% | 5,441,200 | 34,006,432 | 1.75 |
| 2026-10-12 | 6.38 | 6.27 | 6.40 | 6.25 | -1.72% | 3,820,500 | 24,094,740 | 1.23 |
| 2026-10-09 | 6.40 | 6.38 | 6.45 | 6.20 | -0.16% | 6,032,800 | 38,059,600 | 1.94 |
| 2026-10-08 | 6.44 | 6.39 | 6.50 | 6.34 | +0.16% | 4,330,900 | 27,741,780 | 1.39 |
| 2026-09-30 | 6.39 | 6.38 | 6.45 | 6.30 | -0.16% | 4,914,000 | 31,339,416 | 1.58 |
| 2026-09-29 | 6.26 | 6.39 | 6.43 | 6.23 | +2.24% | 4,823,200 | 30,651,068 | 1.55 |
| 2026-09-28 | 6.26 | 6.25 | 6.30 | 6.19 | +0.48% | 4,305,500 | 26,902,160 | 1.38 |
| 2026-09-24 | 6.24 | 6.22 | 6.31 | 6.19 | -0.16% | 3,412,300 | 21,359,128 | 1.10 |
| 2026-09-23 | 6.29 | 6.23 | 6.31 | 6.21 | -0.48% | 3,407,800 | 21,342,284 | 1.10 |
| 2026-09-22 | 6.26 | 6.26 | 6.30 | 6.15 | +0.64% | 4,327,900 | 27,012,332 | 1.39 |
| 2026-09-21 | 6.07 | 6.22 | 6.24 | 6.07 | +2.47% | 4,011,900 | 24,778,246 | 1.29 |
| 2026-09-18 | 6.10 | 6.07 | 6.17 | 6.05 | -0.49% | 3,305,300 | 20,199,352 | 1.06 |
| 2026-09-17 | 6.02 | 6.10 | 6.12 | 5.94 | +0.66% | 3,459,900 | 20,855,508 | 1.11 |
| 2026-09-16 | 5.99 | 6.06 | 6.09 | 5.91 | +1.17% | 4,436,500 | 26,723,146 | 1.43 |
| 2026-09-15 | 6.21 | 5.99 | 6.21 | 5.99 | -3.23% | 5,086,800 | 30,866,740 | 1.64 |
| 2026-09-14 | 6.17 | 6.19 | 6.28 | 6.12 | +0.32% | 4,459,900 | 27,723,832 | 1.43 |
| 2026-09-11 | 6.31 | 6.17 | 6.34 | 6.12 | -2.99% | 4,853,200 | 29,999,020 | 1.56 |
| 2026-09-10 | 6.46 | 6.36 | 6.49 | 6.31 | -2.00% | 4,168,600 | 26,607,276 | 1.34 |
| 2026-09-09 | 6.47 | 6.49 | 6.53 | 6.42 | +0.31% | 4,262,900 | 27,625,442 | 1.37 |
| 2026-09-08 | 6.34 | 6.47 | 6.49 | 6.33 | +1.89% | 3,718,200 | 23,917,892 | 1.20 |
| 2026-09-07 | 6.31 | 6.35 | 6.39 | 6.28 | +0.95% | 4,709,700 | 29,914,060 | 1.51 |
| 2026-09-04 | 6.32 | 6.29 | 6.40 | 6.26 | -0.16% | 4,552,800 | 28,847,308 | 1.46 |
| 2026-09-03 | 6.43 | 6.30 | 6.49 | 6.25 | -2.17% | 5,487,700 | 34,797,228 | 1.77 |
| 2026-09-02 | 6.47 | 6.44 | 6.47 | 6.36 | -0.62% | 4,117,000 | 26,384,464 | 1.32 |
| 2026-09-01 | 6.45 | 6.48 | 6.52 | 6.43 | +0.15% | 5,990,100 | 38,733,928 | 1.93 |
| 2026-08-31 | 6.34 | 6.47 | 6.48 | 6.32 | +1.25% | 5,278,400 | 33,931,816 | 1.70 |
| 2026-08-28 | 6.30 | 6.39 | 6.41 | 6.28 | +1.11% | 4,550,300 | 28,864,772 | 1.46 |
| 2026-08-27 | 6.35 | 6.32 | 6.36 | 6.25 | -0.47% | 4,847,000 | 30,569,512 | 1.56 |
| 2026-08-26 | 6.31 | 6.35 | 6.42 | 6.30 | +0.16% | 6,483,700 | 41,212,844 | 2.09 |
需要全历史数据与程序化访问？
查看 宁波联合 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=sh600051 获取全部历史日线。