海信视像

sh600060 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）

27.31

涨跌幅

+0.33%

成交量

6,913,700 股

成交额

190,141,504 元

换手率

0.53%

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	27.30	27.31	27.93	27.00	+0.33%	6,913,700	190,141,504	0.53
2026-10-13	27.40	27.22	27.60	26.94	-0.66%	7,480,700	203,988,288	0.57
2026-10-12	27.21	27.40	27.49	27.03	+0.77%	6,063,600	165,542,160	0.46
2026-10-09	27.29	27.19	27.82	27.00	+0.33%	9,380,500	257,799,488	0.72
2026-10-08	27.45	27.10	28.00	26.86	-1.28%	7,665,700	209,696,704	0.59
2026-09-30	27.34	27.45	27.70	27.12	+0.81%	4,841,700	133,077,296	0.37
2026-09-29	27.14	27.23	27.41	26.70	-0.11%	5,004,700	135,441,760	0.38
2026-09-28	27.25	27.26	27.38	26.89	+0.59%	7,382,700	200,214,000	0.57
2026-09-24	27.10	27.10	27.80	26.95	-0.51%	6,765,200	185,223,152	0.52
2026-09-23	27.68	27.24	27.68	27.02	-0.22%	4,220,200	115,096,624	0.32
2026-09-22	26.64	27.30	27.57	26.64	+2.52%	10,544,500	287,649,504	0.81
2026-09-21	27.88	26.63	28.03	26.58	-4.45%	14,872,400	401,308,608	1.14
2026-09-18	27.70	27.87	28.09	27.42	+0.50%	6,782,900	188,203,392	0.52
2026-09-17	27.50	27.73	27.88	27.23	+0.58%	5,158,600	142,764,784	0.40
2026-09-16	28.29	27.57	28.30	26.97	-2.61%	10,779,800	295,376,672	0.83
2026-09-15	28.07	28.31	28.31	27.90	+0.64%	5,881,900	165,463,536	0.45
2026-09-14	27.83	28.13	28.27	27.65	+0.61%	8,125,500	227,242,192	0.62
2026-09-11	27.68	27.96	28.07	27.35	+1.34%	10,576,300	293,094,560	0.81
2026-09-10	27.62	27.59	27.76	27.32	-1.00%	4,959,000	136,853,312	0.38
2026-09-09	27.58	27.87	28.12	27.40	+1.01%	9,375,100	261,224,448	0.72
2026-09-08	28.19	27.59	28.36	27.40	-2.20%	9,524,000	263,766,032	0.73
2026-09-07	28.59	28.21	28.71	28.02	-1.36%	10,515,600	297,504,320	0.81
2026-09-04	28.77	28.60	29.06	28.30	-0.14%	6,658,800	190,987,936	0.51
2026-09-03	28.35	28.64	29.18	28.12	+1.24%	9,414,800	270,887,904	0.72
2026-09-02	28.50	28.29	28.53	28.00	-0.77%	6,501,800	183,700,144	0.50
2026-09-01	27.89	28.51	28.80	27.60	+1.82%	15,315,200	434,591,616	1.17
2026-08-31	27.97	28.00	28.10	27.46	+0.65%	9,151,800	254,481,744	0.70
2026-08-28	27.82	27.82	28.16	27.45	-0.61%	7,970,600	220,613,152	0.61
2026-08-27	27.71	27.99	28.19	27.49	+0.90%	11,445,700	319,367,872	0.88
2026-08-26	26.34	27.74	28.00	26.34	+5.96%	21,691,900	600,005,696	1.66

需要全历史数据与程序化访问？查看海信视像日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600060 获取全部历史日线。