国金证券
sh600109 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）
8.21
涨跌幅
+0.49%
成交量
16,476,500 股
成交额
135,285,664 元
换手率
0.45%
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 | 8.15 | 8.21 | 8.26 | 8.15 | +0.49% | 16,476,500 | 135,285,664 | 0.45 |
| 2026-10-13 | 8.20 | 8.17 | 8.26 | 8.15 | -0.61% | 18,035,100 | 147,823,904 | 0.49 |
| 2026-10-12 | 8.21 | 8.22 | 8.27 | 8.17 | +0.24% | 19,226,800 | 158,042,752 | 0.52 |
| 2026-10-09 | 8.08 | 8.20 | 8.26 | 8.03 | +1.86% | 28,583,000 | 233,249,760 | 0.78 |
| 2026-10-08 | 8.15 | 8.05 | 8.20 | 8.01 | -0.98% | 14,036,800 | 113,779,592 | 0.38 |
| 2026-09-30 | 8.11 | 8.13 | 8.16 | 8.08 | +0.62% | 11,068,100 | 89,947,752 | 0.30 |
| 2026-09-29 | 7.99 | 8.08 | 8.12 | 7.99 | +1.00% | 12,065,300 | 97,377,456 | 0.33 |
| 2026-09-28 | 8.10 | 8.00 | 8.12 | 7.95 | -1.23% | 19,771,300 | 158,183,504 | 0.54 |
| 2026-09-24 | 8.26 | 8.10 | 8.27 | 8.10 | -2.17% | 22,181,700 | 181,131,728 | 0.60 |
| 2026-09-23 | 8.35 | 8.28 | 8.38 | 8.28 | -0.84% | 15,232,100 | 126,504,224 | 0.41 |
| 2026-09-22 | 8.37 | 8.35 | 8.43 | 8.34 | +0.24% | 21,367,300 | 179,075,488 | 0.58 |
| 2026-09-21 | 8.25 | 8.33 | 8.38 | 8.23 | +0.97% | 21,983,500 | 182,366,704 | 0.60 |
| 2026-09-18 | 8.19 | 8.25 | 8.29 | 8.19 | +0.98% | 18,219,900 | 150,130,272 | 0.49 |
| 2026-09-17 | 8.25 | 8.17 | 8.29 | 8.16 | -1.45% | 16,150,600 | 132,519,512 | 0.44 |
| 2026-09-16 | 8.25 | 8.29 | 8.34 | 8.17 | +0.36% | 16,677,600 | 137,676,544 | 0.45 |
| 2026-09-15 | 8.28 | 8.26 | 8.33 | 8.25 | -0.36% | 15,621,500 | 129,546,056 | 0.42 |
| 2026-09-14 | 8.26 | 8.29 | 8.30 | 8.18 | +0.12% | 16,859,300 | 138,976,448 | 0.46 |
| 2026-09-11 | 8.58 | 8.28 | 8.58 | 8.27 | -3.83% | 37,594,900 | 313,163,328 | 1.02 |
| 2026-09-10 | 8.57 | 8.61 | 8.64 | 8.51 | +0.47% | 18,784,500 | 161,223,600 | 0.51 |
| 2026-09-09 | 8.60 | 8.57 | 8.62 | 8.53 | -0.23% | 16,365,900 | 140,327,472 | 0.44 |
| 2026-09-08 | 8.63 | 8.59 | 8.68 | 8.56 | -0.46% | 18,563,600 | 160,042,576 | 0.50 |
| 2026-09-07 | 8.79 | 8.63 | 8.80 | 8.62 | -1.26% | 28,690,300 | 248,898,704 | 0.78 |
| 2026-09-04 | 8.69 | 8.74 | 8.83 | 8.66 | +1.04% | 35,800,300 | 313,760,064 | 0.97 |
| 2026-09-03 | 8.58 | 8.65 | 8.73 | 8.57 | +1.05% | 30,457,100 | 263,722,672 | 0.83 |
| 2026-09-02 | 8.73 | 8.56 | 8.74 | 8.55 | -2.28% | 27,282,200 | 234,737,088 | 0.74 |
| 2026-09-01 | 8.69 | 8.76 | 8.82 | 8.66 | +0.69% | 30,907,600 | 270,777,728 | 0.84 |
| 2026-08-31 | 8.71 | 8.70 | 8.76 | 8.58 | -0.57% | 28,036,500 | 242,690,864 | 0.76 |
| 2026-08-28 | 8.75 | 8.75 | 8.79 | 8.68 | -0.46% | 22,503,800 | 196,643,568 | 0.61 |
| 2026-08-27 | 8.70 | 8.79 | 8.80 | 8.63 | +0.11% | 40,315,700 | 351,164,032 | 1.09 |
| 2026-08-26 | 8.53 | 8.78 | 8.82 | 8.52 | +2.81% | 42,298,100 | 369,392,224 | 1.15 |
需要全历史数据与程序化访问？
查看 国金证券 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=sh600109 获取全部历史日线。