永鼎股份

sh600105 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）

29.73

涨跌幅

-4.96%

成交量

65,936,500 股

成交额

2,004,054,272 元

换手率

4.51%

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	30.87	29.73	31.29	29.65	-4.96%	65,936,500	2,004,054,272	4.51
2026-10-13	29.20	31.28	31.62	28.92	+2.09%	99,323,200	3,018,012,160	6.79
2026-10-12	32.01	30.64	32.47	30.61	-5.64%	82,051,700	2,555,823,872	5.61
2026-10-09	32.53	32.47	33.23	30.78	-3.25%	109,618,500	3,513,044,992	7.50
2026-10-08	36.07	33.56	36.20	33.18	-7.45%	125,916,800	4,326,771,200	8.61
2026-09-30	37.47	36.26	37.50	36.12	-2.00%	67,644,800	2,477,025,280	4.63
2026-09-29	37.21	37.00	37.62	36.18	-3.34%	110,437,900	4,068,873,728	7.55
2026-09-28	42.02	38.28	42.20	38.28	-9.99%	95,558,200	3,727,708,416	6.54
2026-09-24	44.51	42.53	44.75	42.46	-5.22%	80,709,200	3,486,630,656	5.52
2026-09-23	46.00	44.87	46.15	44.15	-1.19%	83,807,100	3,762,938,368	5.73
2026-09-22	47.46	45.41	47.50	45.31	-2.80%	127,689,700	5,924,907,008	8.73
2026-09-21	47.17	46.72	47.62	46.26	+0.54%	135,191,800	6,335,593,984	9.25
2026-09-18	46.18	46.47	47.50	45.61	+2.95%	183,303,200	8,538,488,320	12.54
2026-09-17	46.01	45.14	46.99	45.03	-0.18%	231,017,800	10,585,183,232	15.80
2026-09-16	40.97	45.22	45.22	40.90	+10.00%	149,407,300	6,607,503,872	10.22
2026-09-15	40.00	41.11	42.00	39.71	-0.17%	112,670,500	4,622,428,672	7.71
2026-09-14	41.28	41.18	42.24	39.19	-2.42%	148,543,400	6,050,554,368	10.16
2026-09-11	40.00	42.20	43.20	39.99	+4.51%	206,616,500	8,654,131,200	14.13
2026-09-10	41.16	40.38	41.43	40.04	-2.65%	97,696,600	3,964,698,624	6.68
2026-09-09	40.50	41.48	42.32	40.00	+6.06%	173,403,400	7,161,381,888	11.86
2026-09-08	39.00	39.11	40.30	38.75	+0.31%	108,526,100	4,292,094,464	7.42
2026-09-07	37.53	38.99	39.20	37.20	+4.92%	101,730,000	3,911,495,424	6.96
2026-09-04	39.40	37.16	39.95	36.72	-5.45%	108,007,100	4,115,796,736	7.39
2026-09-03	39.00	39.30	39.98	37.94	+1.92%	91,031,500	3,539,519,232	6.23
2026-09-02	37.17	38.56	39.00	37.17	+0.42%	82,596,000	3,154,221,056	5.65
2026-09-01	40.25	38.40	40.26	37.76	-4.67%	103,185,200	3,974,333,440	7.06
2026-08-31	38.70	40.28	40.74	38.61	+1.21%	88,977,300	3,547,356,672	6.09
2026-08-28	40.71	39.80	41.82	39.79	-2.93%	124,120,600	5,064,165,888	8.49
2026-08-27	39.49	41.00	41.39	39.22	+4.75%	152,984,800	6,217,735,680	10.46
2026-08-26	39.25	39.14	39.80	37.74	+1.72%	130,672,600	5,106,780,672	8.94

需要全历史数据与程序化访问？查看永鼎股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600105 获取全部历史日线。