古越龙山
sh600059 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）
9.93
涨跌幅
-3.87%
成交量
48,042,900 股
成交额
483,313,568 元
换手率
5.27%
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 | 10.32 | 9.93 | 10.48 | 9.81 | -3.87% | 48,042,900 | 483,313,568 | 5.27 |
| 2026-10-13 | 10.51 | 10.33 | 10.62 | 10.13 | -2.82% | 63,888,000 | 662,083,456 | 7.01 |
| 2026-10-12 | 11.73 | 10.63 | 11.90 | 10.58 | -8.83% | 76,579,200 | 838,948,608 | 8.40 |
| 2026-10-09 | 12.11 | 11.66 | 12.25 | 10.96 | -1.85% | 99,541,800 | 1,138,714,496 | 10.92 |
| 2026-10-08 | 11.88 | 11.88 | 12.67 | 11.80 | -3.18% | 141,494,100 | 1,723,118,464 | 15.52 |
| 2026-09-30 | 11.37 | 12.27 | 12.27 | 11.37 | +10.04% | 89,971,000 | 1,093,331,584 | 9.87 |
| 2026-09-29 | 12.00 | 11.15 | 12.11 | 10.56 | -4.94% | 113,040,600 | 1,233,597,440 | 12.40 |
| 2026-09-28 | 11.20 | 11.73 | 12.10 | 11.20 | +6.64% | 122,897,600 | 1,451,543,168 | 13.48 |
| 2026-09-24 | 11.40 | 11.00 | 11.62 | 10.75 | -2.91% | 102,452,600 | 1,141,656,832 | 11.24 |
| 2026-09-23 | 10.76 | 11.33 | 11.87 | 10.76 | +5.00% | 126,782,700 | 1,462,582,912 | 13.91 |
| 2026-09-22 | 11.20 | 10.79 | 11.47 | 10.74 | -6.01% | 99,597,200 | 1,107,318,016 | 10.93 |
| 2026-09-21 | 10.87 | 11.48 | 11.48 | 10.55 | +7.29% | 104,760,900 | 1,147,512,064 | 11.49 |
| 2026-09-18 | 9.65 | 10.70 | 10.84 | 9.65 | +8.63% | 109,915,000 | 1,159,483,520 | 12.06 |
| 2026-09-17 | 9.77 | 9.85 | 10.19 | 9.60 | +0.82% | 85,549,900 | 847,366,080 | 9.39 |
| 2026-09-16 | 8.92 | 9.77 | 9.77 | 8.72 | +10.02% | 57,882,800 | 547,651,520 | 6.35 |
| 2026-09-15 | 8.76 | 8.88 | 9.13 | 8.65 | +3.98% | 45,419,600 | 405,136,544 | 4.98 |
| 2026-09-14 | 8.78 | 8.54 | 8.87 | 8.53 | -1.16% | 23,197,300 | 200,434,928 | 2.54 |
| 2026-09-11 | 8.89 | 8.64 | 8.90 | 8.60 | -3.79% | 32,939,400 | 286,982,912 | 3.61 |
| 2026-09-10 | 9.36 | 8.98 | 9.42 | 8.84 | -4.47% | 58,519,500 | 527,381,920 | 6.42 |
| 2026-09-09 | 9.00 | 9.40 | 9.68 | 8.99 | +6.82% | 88,860,700 | 840,980,800 | 9.75 |
| 2026-09-08 | 8.90 | 8.80 | 9.03 | 8.76 | -1.35% | 37,147,400 | 329,361,088 | 4.08 |
| 2026-09-07 | 9.37 | 8.92 | 9.46 | 8.90 | -2.94% | 63,832,800 | 581,817,152 | 7.00 |
| 2026-09-04 | 8.59 | 9.19 | 9.19 | 8.55 | +10.06% | 72,082,600 | 655,276,928 | 7.91 |
| 2026-09-03 | 8.38 | 8.35 | 8.53 | 8.31 | +0.12% | 12,790,900 | 107,643,688 | 1.40 |
| 2026-09-02 | 8.42 | 8.34 | 8.58 | 8.31 | -0.71% | 12,995,200 | 109,570,488 | 1.43 |
| 2026-09-01 | 8.15 | 8.40 | 8.46 | 8.15 | +2.56% | 14,096,300 | 117,849,880 | 1.55 |
| 2026-08-31 | 8.20 | 8.19 | 8.31 | 8.18 | -0.24% | 9,142,500 | 75,234,288 | 1.00 |
| 2026-08-28 | 8.31 | 8.21 | 8.38 | 8.11 | -3.53% | 16,320,600 | 134,399,168 | 1.79 |
| 2026-08-27 | 8.40 | 8.51 | 8.62 | 8.37 | +0.71% | 14,201,900 | 120,623,824 | 1.56 |
| 2026-08-26 | 8.11 | 8.45 | 8.63 | 8.10 | +3.81% | 26,787,100 | 225,804,608 | 2.94 |
需要全历史数据与程序化访问？
查看 古越龙山 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=sh600059 获取全部历史日线。