同方股份

sh600100 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）

6.54

涨跌幅

-0.46%

成交量

16,220,200 股

成交额

106,448,544 元

换手率

0.48%

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	6.55	6.54	6.63	6.50	-0.46%	16,220,200	106,448,544	0.48
2026-10-13	6.57	6.57	6.62	6.45	-0.30%	17,078,200	111,640,736	0.51
2026-10-12	6.62	6.59	6.64	6.55	-0.60%	14,339,900	94,560,984	0.43
2026-10-09	6.47	6.63	6.65	6.37	+2.31%	25,565,700	166,428,544	0.76
2026-10-08	6.52	6.48	6.65	6.44	-0.61%	22,072,100	144,615,760	0.66
2026-09-30	6.54	6.52	6.59	6.50	+0.15%	13,540,000	88,443,864	0.40
2026-09-29	6.48	6.51	6.54	6.44	+0.46%	14,493,500	94,225,304	0.43
2026-09-28	6.68	6.48	6.69	6.39	-2.70%	31,009,500	200,783,552	0.93
2026-09-24	6.80	6.66	6.83	6.65	-2.49%	18,900,100	126,954,296	0.56
2026-09-23	6.90	6.83	6.93	6.83	-1.30%	12,987,300	89,258,464	0.39
2026-09-22	6.90	6.92	6.99	6.88	+0.58%	23,425,500	162,454,656	0.70
2026-09-21	6.82	6.88	6.88	6.80	+1.18%	16,726,100	114,519,280	0.50
2026-09-18	6.76	6.80	6.86	6.75	+0.89%	16,850,300	114,845,584	0.50
2026-09-17	6.76	6.74	6.83	6.70	-0.88%	14,949,200	100,901,504	0.45
2026-09-16	6.77	6.80	6.83	6.66	+0.29%	20,265,300	136,523,488	0.60
2026-09-15	6.84	6.78	6.91	6.76	-0.73%	18,119,900	123,390,784	0.54
2026-09-14	6.99	6.83	7.02	6.80	-2.15%	29,341,600	202,030,800	0.88
2026-09-11	6.80	6.98	7.01	6.70	+2.35%	35,317,200	242,101,136	1.05
2026-09-10	6.80	6.82	6.89	6.73	+0.00%	14,585,000	99,431,656	0.44
2026-09-09	6.86	6.82	6.89	6.80	-0.87%	12,648,600	86,406,744	0.38
2026-09-08	6.81	6.88	6.92	6.77	+1.03%	14,068,600	96,661,232	0.42
2026-09-07	6.89	6.81	6.90	6.77	-0.87%	16,642,200	113,675,016	0.50
2026-09-04	6.94	6.87	7.01	6.84	-0.43%	21,303,600	147,841,904	0.64
2026-09-03	6.98	6.90	7.00	6.88	-0.86%	18,594,800	128,762,504	0.56
2026-09-02	7.01	6.96	7.04	6.93	-1.56%	16,301,100	113,536,008	0.49
2026-09-01	7.02	7.07	7.09	7.00	+0.57%	22,445,700	158,110,208	0.67
2026-08-31	6.96	7.03	7.04	6.89	+0.29%	22,905,400	159,837,184	0.68
2026-08-28	6.96	7.01	7.09	6.95	+0.86%	22,223,200	156,144,896	0.66
2026-08-27	6.84	6.95	7.02	6.81	+1.76%	23,671,300	163,965,408	0.71
2026-08-26	6.73	6.83	6.87	6.70	+1.79%	19,923,900	135,721,152	0.59

需要全历史数据与程序化访问？查看同方股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600100 获取全部历史日线。