大名城
sh600094 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）
4.16
涨跌幅
-2.12%
成交量
21,878,600 股
成交额
91,388,240 元
换手率
1.03%
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 | 4.22 | 4.16 | 4.27 | 4.12 | -2.12% | 21,878,600 | 91,388,240 | 1.03 |
| 2026-10-13 | 4.42 | 4.25 | 4.44 | 4.20 | -4.28% | 32,074,300 | 137,918,352 | 1.51 |
| 2026-10-12 | 4.43 | 4.44 | 4.58 | 4.42 | +0.23% | 39,468,100 | 177,342,384 | 1.86 |
| 2026-10-09 | 4.39 | 4.43 | 4.54 | 4.33 | +0.91% | 48,626,300 | 215,165,920 | 2.29 |
| 2026-10-08 | 4.14 | 4.39 | 4.51 | 4.10 | +4.77% | 62,262,800 | 273,040,544 | 2.93 |
| 2026-09-30 | 4.09 | 4.19 | 4.22 | 3.96 | +1.45% | 49,120,000 | 201,266,256 | 2.31 |
| 2026-09-29 | 3.98 | 4.13 | 4.13 | 3.95 | +4.03% | 34,182,800 | 139,288,512 | 1.61 |
| 2026-09-28 | 4.04 | 3.97 | 4.15 | 3.93 | -1.73% | 34,253,300 | 137,635,872 | 1.61 |
| 2026-09-24 | 4.01 | 4.04 | 4.09 | 3.96 | -0.25% | 30,104,200 | 121,663,360 | 1.42 |
| 2026-09-23 | 4.13 | 4.05 | 4.17 | 4.02 | -1.70% | 27,355,300 | 111,788,712 | 1.29 |
| 2026-09-22 | 4.14 | 4.12 | 4.18 | 4.06 | -0.48% | 31,007,800 | 127,728,264 | 1.46 |
| 2026-09-21 | 4.02 | 4.14 | 4.17 | 3.96 | +2.48% | 27,929,700 | 114,259,760 | 1.31 |
| 2026-09-18 | 4.07 | 4.04 | 4.11 | 4.02 | -0.74% | 31,532,600 | 128,116,856 | 1.48 |
| 2026-09-17 | 4.09 | 4.07 | 4.18 | 3.97 | -0.97% | 25,415,400 | 102,986,432 | 1.20 |
| 2026-09-16 | 4.02 | 4.11 | 4.11 | 3.93 | +2.24% | 27,365,400 | 110,925,184 | 1.29 |
| 2026-09-15 | 3.94 | 4.02 | 4.08 | 3.94 | +1.52% | 23,374,600 | 94,322,176 | 1.10 |
| 2026-09-14 | 3.93 | 3.96 | 4.01 | 3.88 | +0.76% | 18,190,200 | 72,237,832 | 0.86 |
| 2026-09-11 | 4.03 | 3.93 | 4.03 | 3.84 | -2.48% | 23,998,300 | 93,353,856 | 1.13 |
| 2026-09-10 | 4.05 | 4.03 | 4.06 | 3.94 | -0.74% | 20,617,200 | 82,573,616 | 0.97 |
| 2026-09-09 | 4.13 | 4.06 | 4.16 | 4.05 | -1.93% | 22,806,800 | 93,467,600 | 1.07 |
| 2026-09-08 | 4.02 | 4.14 | 4.18 | 3.98 | +3.50% | 26,399,000 | 108,433,352 | 1.24 |
| 2026-09-07 | 3.97 | 4.00 | 4.03 | 3.93 | +0.76% | 19,370,500 | 77,333,440 | 0.91 |
| 2026-09-04 | 3.94 | 3.97 | 4.05 | 3.92 | +1.28% | 23,160,600 | 92,505,208 | 1.09 |
| 2026-09-03 | 3.97 | 3.92 | 4.00 | 3.92 | -1.51% | 11,473,200 | 45,333,356 | 0.54 |
| 2026-09-02 | 3.94 | 3.98 | 4.02 | 3.84 | +0.25% | 19,582,500 | 76,929,632 | 0.92 |
| 2026-09-01 | 3.88 | 3.97 | 3.99 | 3.85 | +1.28% | 20,157,500 | 79,174,864 | 0.95 |
| 2026-08-31 | 4.16 | 3.92 | 4.18 | 3.90 | -3.69% | 27,268,200 | 108,692,560 | 1.28 |
| 2026-08-28 | 4.06 | 4.07 | 4.12 | 4.01 | -0.25% | 26,722,100 | 108,692,536 | 1.26 |
| 2026-08-27 | 4.15 | 4.08 | 4.26 | 4.06 | -1.69% | 24,951,900 | 103,449,480 | 1.17 |
| 2026-08-26 | 4.02 | 4.15 | 4.21 | 3.96 | +3.23% | 27,869,600 | 114,569,616 | 1.31 |
需要全历史数据与程序化访问？
查看 大名城 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=sh600094 获取全部历史日线。