湘财股份
sh600095 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）
8.75
涨跌幅
-1.57%
成交量
46,063,200 股
成交额
403,222,752 元
换手率
1.61%
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 | 8.84 | 8.75 | 8.89 | 8.68 | -1.57% | 46,063,200 | 403,222,752 | 1.61 |
| 2026-10-13 | 8.51 | 8.89 | 9.02 | 8.50 | +2.54% | 87,895,400 | 776,363,392 | 3.07 |
| 2026-10-12 | 8.87 | 8.67 | 8.88 | 8.66 | -2.58% | 47,137,800 | 410,954,560 | 1.65 |
| 2026-10-09 | 8.52 | 8.90 | 8.95 | 8.41 | +4.09% | 90,998,800 | 795,661,952 | 3.18 |
| 2026-10-08 | 8.63 | 8.55 | 8.72 | 8.47 | -2.06% | 31,401,100 | 269,652,448 | 1.10 |
| 2026-09-30 | 8.93 | 8.73 | 8.98 | 8.66 | -1.47% | 39,877,300 | 349,552,448 | 1.39 |
| 2026-09-29 | 8.59 | 8.86 | 8.98 | 8.52 | +3.99% | 54,412,200 | 479,534,816 | 1.90 |
| 2026-09-28 | 8.55 | 8.52 | 8.71 | 8.48 | -3.40% | 40,147,200 | 343,978,432 | 1.40 |
| 2026-09-24 | 8.91 | 8.82 | 8.97 | 8.79 | -1.34% | 33,554,600 | 297,589,760 | 1.17 |
| 2026-09-23 | 8.97 | 8.94 | 9.15 | 8.90 | -1.22% | 39,891,300 | 358,388,064 | 1.40 |
| 2026-09-22 | 9.16 | 9.05 | 9.22 | 8.96 | -0.22% | 62,463,600 | 567,936,000 | 2.18 |
| 2026-09-21 | 8.61 | 9.07 | 9.31 | 8.60 | +4.61% | 84,032,400 | 749,969,024 | 2.94 |
| 2026-09-18 | 8.73 | 8.67 | 8.85 | 8.52 | +0.70% | 57,844,300 | 499,855,680 | 2.02 |
| 2026-09-17 | 8.45 | 8.61 | 8.87 | 8.42 | +0.94% | 69,278,500 | 598,240,000 | 2.42 |
| 2026-09-16 | 8.32 | 8.53 | 8.54 | 8.25 | +2.03% | 40,820,300 | 343,873,824 | 1.43 |
| 2026-09-15 | 8.45 | 8.36 | 8.50 | 8.34 | -1.30% | 28,567,700 | 239,495,952 | 1.00 |
| 2026-09-14 | 8.45 | 8.47 | 8.57 | 8.40 | -1.28% | 34,287,400 | 290,613,664 | 1.20 |
| 2026-09-11 | 9.03 | 8.58 | 9.14 | 8.54 | -6.13% | 69,727,100 | 603,578,688 | 2.44 |
| 2026-09-10 | 9.17 | 9.14 | 9.29 | 9.00 | -0.54% | 55,916,500 | 511,472,992 | 1.96 |
| 2026-09-09 | 9.37 | 9.19 | 9.38 | 9.13 | -2.96% | 59,251,600 | 546,511,616 | 2.07 |
| 2026-09-08 | 9.61 | 9.47 | 9.64 | 9.40 | -1.66% | 67,620,900 | 642,484,800 | 2.37 |
| 2026-09-07 | 9.87 | 9.63 | 10.10 | 9.52 | -5.31% | 118,465,200 | 1,145,184,768 | 4.14 |
| 2026-09-04 | 9.46 | 10.17 | 10.41 | 9.38 | +7.51% | 171,953,100 | 1,739,983,488 | 6.01 |
| 2026-09-03 | 9.69 | 9.46 | 9.76 | 9.41 | -1.46% | 70,196,500 | 672,069,056 | 2.46 |
| 2026-09-02 | 9.73 | 9.60 | 9.86 | 9.54 | -2.34% | 77,323,200 | 748,573,504 | 2.70 |
| 2026-09-01 | 9.52 | 9.83 | 9.96 | 9.35 | +3.26% | 124,191,600 | 1,209,134,464 | 4.34 |
| 2026-08-31 | 9.40 | 9.52 | 9.82 | 9.36 | -0.31% | 121,729,400 | 1,157,800,704 | 4.26 |
| 2026-08-28 | 9.75 | 9.55 | 10.14 | 9.49 | +0.10% | 209,221,300 | 2,033,210,752 | 7.32 |
| 2026-08-27 | 9.00 | 9.54 | 9.54 | 8.99 | +10.03% | 203,672,000 | 1,916,435,968 | 7.12 |
| 2026-08-26 | 7.88 | 8.67 | 8.67 | 7.87 | +10.03% | 81,698,900 | 685,897,792 | 2.86 |
需要全历史数据与程序化访问？
查看 湘财股份 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=sh600095 获取全部历史日线。