云天化

sh600096 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）

27.40

涨跌幅

+0.22%

成交量

10,418,100 股

成交额

285,979,616 元

换手率

0.57%

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	27.28	27.40	27.65	27.27	+0.22%	10,418,100	285,979,616	0.57
2026-10-13	27.00	27.34	27.55	26.94	+0.18%	10,579,100	288,753,472	0.58
2026-10-12	28.28	27.29	28.30	27.28	-3.64%	17,607,000	487,981,472	0.97
2026-10-09	27.85	28.32	28.46	27.81	+1.51%	17,544,700	493,564,992	0.96
2026-10-08	27.85	27.90	28.17	27.76	+0.14%	10,809,700	302,017,120	0.59
2026-09-30	27.32	27.86	27.92	27.32	+1.98%	13,553,800	376,182,240	0.74
2026-09-29	27.10	27.32	27.34	27.06	+0.59%	8,478,600	230,648,416	0.47
2026-09-28	27.58	27.16	27.60	27.12	-1.45%	13,933,700	380,470,208	0.76
2026-09-24	27.90	27.56	28.05	27.52	-1.40%	13,567,700	375,765,216	0.74
2026-09-23	28.17	27.95	28.25	27.91	-1.03%	15,312,500	428,855,648	0.84
2026-09-22	28.30	28.24	28.40	28.15	-0.14%	18,198,300	514,415,680	1.00
2026-09-21	28.10	28.28	28.36	28.01	+0.64%	15,119,100	426,274,304	0.83
2026-09-18	28.40	28.10	28.53	28.10	-0.67%	21,919,500	621,039,808	1.20
2026-09-17	28.60	28.29	28.74	28.01	-1.53%	23,466,500	663,907,328	1.29
2026-09-16	28.72	28.73	28.88	28.47	+0.07%	23,352,400	669,255,744	1.28
2026-09-15	28.99	28.71	29.19	28.67	-1.03%	18,753,100	542,050,816	1.03
2026-09-14	29.26	29.01	29.31	28.90	-1.02%	20,733,000	602,149,248	1.14
2026-09-11	30.31	29.31	30.35	29.23	-4.43%	44,554,800	1,314,171,904	2.44
2026-09-10	31.39	30.67	31.58	30.62	-3.00%	32,182,800	998,757,952	1.77
2026-09-09	31.63	31.62	31.90	31.11	-0.91%	40,323,200	1,268,548,096	2.21
2026-09-08	30.40	31.91	31.99	30.33	+5.17%	67,793,200	2,133,492,480	3.72
2026-09-07	30.80	30.34	30.88	30.23	-1.49%	24,775,400	753,303,040	1.36
2026-09-04	30.95	30.80	31.74	30.73	-0.39%	31,261,000	974,013,312	1.71
2026-09-03	31.28	30.92	31.43	30.66	+0.03%	25,498,200	791,015,424	1.40
2026-09-02	31.99	30.91	32.20	30.63	-3.29%	46,453,800	1,449,405,696	2.55
2026-09-01	31.20	31.96	32.26	31.13	+1.65%	53,285,200	1,700,401,920	2.92
2026-08-31	31.92	31.44	32.06	31.26	-0.44%	51,266,700	1,619,767,296	2.81
2026-08-28	30.80	31.58	31.73	30.78	+2.04%	51,722,900	1,618,393,984	2.84
2026-08-27	30.25	30.95	31.14	30.02	+2.38%	47,161,400	1,442,023,936	2.59
2026-08-26	29.62	30.23	30.39	29.22	+1.51%	39,215,000	1,181,260,672	2.15

需要全历史数据与程序化访问？查看云天化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600096 获取全部历史日线。