厦门象屿
sh600057 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）
6.16
涨跌幅
+0.49%
成交量
13,755,700 股
成交额
84,331,392 元
换手率
0.66%
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 | 6.12 | 6.16 | 6.17 | 6.08 | +0.49% | 13,755,700 | 84,331,392 | 0.66 |
| 2026-10-13 | 6.28 | 6.13 | 6.28 | 6.11 | -2.23% | 15,687,400 | 96,977,648 | 0.75 |
| 2026-10-12 | 6.32 | 6.27 | 6.38 | 6.22 | -0.32% | 15,122,800 | 95,296,328 | 0.72 |
| 2026-10-09 | 6.27 | 6.29 | 6.33 | 6.23 | +0.96% | 16,549,300 | 103,990,840 | 0.79 |
| 2026-10-08 | 6.11 | 6.23 | 6.35 | 6.10 | +1.96% | 28,457,800 | 178,308,976 | 1.36 |
| 2026-09-30 | 6.00 | 6.11 | 6.20 | 5.98 | +1.83% | 13,087,800 | 79,771,400 | 0.63 |
| 2026-09-29 | 6.03 | 6.00 | 6.10 | 5.98 | -0.50% | 10,843,200 | 65,427,072 | 0.52 |
| 2026-09-28 | 6.00 | 6.03 | 6.07 | 5.91 | -1.15% | 16,247,700 | 97,665,744 | 0.78 |
| 2026-09-24 | 6.04 | 6.10 | 6.16 | 5.98 | +0.66% | 19,125,600 | 116,179,128 | 0.91 |
| 2026-09-23 | 6.17 | 6.06 | 6.19 | 6.05 | -1.78% | 12,059,800 | 73,617,392 | 0.58 |
| 2026-09-22 | 6.18 | 6.17 | 6.22 | 6.11 | +0.33% | 11,374,500 | 70,095,872 | 0.54 |
| 2026-09-21 | 6.08 | 6.15 | 6.21 | 6.02 | +1.32% | 18,511,200 | 113,342,080 | 0.88 |
| 2026-09-18 | 5.88 | 6.07 | 6.15 | 5.88 | +2.71% | 21,855,800 | 132,264,016 | 1.04 |
| 2026-09-17 | 5.88 | 5.91 | 5.93 | 5.84 | +0.17% | 14,616,400 | 85,998,408 | 0.70 |
| 2026-09-16 | 6.05 | 5.90 | 6.06 | 5.88 | -2.32% | 25,018,000 | 148,193,664 | 1.20 |
| 2026-09-15 | 6.11 | 6.04 | 6.15 | 6.03 | -1.47% | 11,043,000 | 67,147,592 | 0.53 |
| 2026-09-14 | 6.04 | 6.13 | 6.14 | 6.00 | +0.82% | 26,175,600 | 158,908,992 | 1.25 |
| 2026-09-11 | 6.42 | 6.08 | 6.42 | 5.99 | -5.59% | 54,785,400 | 334,090,624 | 2.62 |
| 2026-09-10 | 6.48 | 6.44 | 6.57 | 6.39 | -0.92% | 27,377,300 | 176,995,424 | 1.31 |
| 2026-09-09 | 6.57 | 6.50 | 6.58 | 6.43 | -0.91% | 21,614,300 | 140,438,624 | 1.03 |
| 2026-09-08 | 6.48 | 6.56 | 6.63 | 6.46 | +1.39% | 19,190,400 | 125,965,952 | 0.92 |
| 2026-09-07 | 6.56 | 6.47 | 6.65 | 6.46 | -0.77% | 17,429,200 | 113,642,144 | 0.83 |
| 2026-09-04 | 6.44 | 6.52 | 6.61 | 6.39 | +2.03% | 17,755,400 | 115,715,864 | 0.85 |
| 2026-09-03 | 6.36 | 6.39 | 6.54 | 6.35 | +0.47% | 17,740,100 | 114,491,152 | 0.85 |
| 2026-09-02 | 6.60 | 6.36 | 6.62 | 6.34 | -3.93% | 20,313,700 | 130,195,048 | 0.97 |
| 2026-09-01 | 6.53 | 6.62 | 6.67 | 6.50 | +1.53% | 24,567,100 | 162,377,728 | 1.17 |
| 2026-08-31 | 6.60 | 6.52 | 6.61 | 6.43 | -1.36% | 23,546,400 | 153,489,920 | 1.13 |
| 2026-08-28 | 6.42 | 6.61 | 6.62 | 6.35 | +3.12% | 23,275,300 | 151,374,624 | 1.11 |
| 2026-08-27 | 6.42 | 6.41 | 6.47 | 6.32 | -0.62% | 20,026,900 | 127,839,768 | 0.96 |
| 2026-08-26 | 6.16 | 6.45 | 6.47 | 6.11 | +4.71% | 34,127,000 | 215,729,472 | 1.63 |
需要全历史数据与程序化访问？
查看 厦门象屿 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=sh600057 获取全部历史日线。