兰花科创
sh600123 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）
6.90
涨跌幅
-0.86%
成交量
18,088,600 股
成交额
125,606,664 元
换手率
1.23%
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 | 6.93 | 6.90 | 7.02 | 6.87 | -0.86% | 18,088,600 | 125,606,664 | 1.23 |
| 2026-10-13 | 6.77 | 6.96 | 6.98 | 6.73 | +2.81% | 20,314,700 | 139,877,536 | 1.38 |
| 2026-10-12 | 7.10 | 6.77 | 7.20 | 6.73 | -4.24% | 26,912,800 | 185,560,240 | 1.83 |
| 2026-10-09 | 7.01 | 7.07 | 7.10 | 6.96 | +1.14% | 18,153,900 | 127,534,128 | 1.23 |
| 2026-10-08 | 6.86 | 6.99 | 7.04 | 6.83 | +1.90% | 16,140,400 | 112,196,304 | 1.10 |
| 2026-09-30 | 6.82 | 6.86 | 6.93 | 6.77 | +0.73% | 11,668,800 | 80,130,928 | 0.79 |
| 2026-09-29 | 6.95 | 6.81 | 6.97 | 6.71 | -2.30% | 17,753,400 | 120,661,544 | 1.21 |
| 2026-09-28 | 6.93 | 6.97 | 6.97 | 6.84 | -0.14% | 17,765,200 | 122,688,904 | 1.21 |
| 2026-09-24 | 6.99 | 6.98 | 7.12 | 6.94 | -0.43% | 13,732,600 | 96,238,888 | 0.93 |
| 2026-09-23 | 7.12 | 7.01 | 7.18 | 7.00 | -2.37% | 14,959,200 | 105,709,088 | 1.02 |
| 2026-09-22 | 7.25 | 7.18 | 7.31 | 7.13 | -1.78% | 22,109,000 | 158,813,168 | 1.50 |
| 2026-09-21 | 6.96 | 7.31 | 7.35 | 6.89 | +5.03% | 27,668,100 | 198,710,928 | 1.88 |
| 2026-09-18 | 7.01 | 6.96 | 7.09 | 6.93 | -0.57% | 15,666,800 | 109,449,704 | 1.06 |
| 2026-09-17 | 6.99 | 7.00 | 7.02 | 6.85 | -0.14% | 14,227,200 | 98,919,360 | 0.97 |
| 2026-09-16 | 7.00 | 7.01 | 7.07 | 6.91 | -0.43% | 14,181,600 | 99,077,080 | 0.96 |
| 2026-09-15 | 7.00 | 7.04 | 7.10 | 6.98 | +0.57% | 17,015,800 | 119,863,872 | 1.16 |
| 2026-09-14 | 7.03 | 7.00 | 7.14 | 6.98 | -1.13% | 22,339,600 | 157,111,312 | 1.52 |
| 2026-09-11 | 7.27 | 7.08 | 7.33 | 7.03 | -2.61% | 21,132,300 | 150,515,184 | 1.43 |
| 2026-09-10 | 7.33 | 7.27 | 7.45 | 7.20 | -1.49% | 25,152,100 | 183,485,776 | 1.71 |
| 2026-09-09 | 7.21 | 7.38 | 7.45 | 7.15 | +1.93% | 34,813,400 | 255,475,856 | 2.36 |
| 2026-09-08 | 6.98 | 7.24 | 7.27 | 6.94 | +3.58% | 25,623,500 | 182,084,528 | 1.74 |
| 2026-09-07 | 7.01 | 6.99 | 7.12 | 6.95 | -0.85% | 18,913,800 | 132,652,176 | 1.28 |
| 2026-09-04 | 7.11 | 7.05 | 7.20 | 7.01 | -0.84% | 19,489,300 | 138,107,712 | 1.32 |
| 2026-09-03 | 7.10 | 7.11 | 7.27 | 7.02 | +0.42% | 29,767,000 | 213,089,264 | 2.02 |
| 2026-09-02 | 7.33 | 7.08 | 7.36 | 6.98 | -1.94% | 33,069,500 | 234,608,384 | 2.24 |
| 2026-09-01 | 7.31 | 7.22 | 7.55 | 7.18 | -2.30% | 37,180,600 | 273,883,296 | 2.52 |
| 2026-08-31 | 7.38 | 7.39 | 7.49 | 7.24 | +0.96% | 27,086,300 | 200,358,064 | 1.84 |
| 2026-08-28 | 7.30 | 7.32 | 7.41 | 7.21 | +0.00% | 19,190,900 | 140,360,928 | 1.30 |
| 2026-08-27 | 7.22 | 7.32 | 7.38 | 7.20 | +0.97% | 21,823,300 | 159,145,408 | 1.48 |
| 2026-08-26 | 7.22 | 7.25 | 7.30 | 7.16 | -0.14% | 21,211,100 | 153,820,032 | 1.44 |
需要全历史数据与程序化访问？
查看 兰花科创 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=sh600123 获取全部历史日线。