杭钢股份
sh600126 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）
5.90
涨跌幅
-1.01%
成交量
16,323,000 股
成交额
96,671,440 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 | 5.93 | 5.90 | 5.97 | 5.88 | -1.01% | 16,323,000 | 96,671,440 | 0.48 |
| 2026-10-13 | 5.86 | 5.96 | 5.98 | 5.81 | +0.51% | 20,986,000 | 123,894,624 | 0.62 |
| 2026-10-12 | 5.93 | 5.93 | 5.98 | 5.91 | -0.34% | 15,747,100 | 93,612,960 | 0.47 |
| 2026-10-09 | 5.83 | 5.95 | 5.97 | 5.77 | +1.19% | 27,037,000 | 158,757,040 | 0.80 |
| 2026-10-08 | 5.91 | 5.88 | 5.98 | 5.86 | -1.01% | 19,937,800 | 117,809,200 | 0.59 |
| 2026-09-30 | 6.08 | 5.94 | 6.08 | 5.93 | -0.83% | 20,753,200 | 123,717,072 | 0.61 |
| 2026-09-29 | 5.90 | 5.99 | 6.07 | 5.90 | +1.18% | 23,588,700 | 141,321,936 | 0.70 |
| 2026-09-28 | 6.06 | 5.92 | 6.09 | 5.90 | -2.31% | 25,588,600 | 152,040,192 | 0.76 |
| 2026-09-24 | 6.13 | 6.06 | 6.16 | 6.06 | -1.78% | 23,450,400 | 142,912,896 | 0.69 |
| 2026-09-23 | 6.30 | 6.17 | 6.32 | 6.16 | -2.22% | 33,329,700 | 207,244,912 | 0.99 |
| 2026-09-22 | 6.26 | 6.31 | 6.37 | 6.24 | +1.12% | 44,114,500 | 278,197,216 | 1.31 |
| 2026-09-21 | 6.19 | 6.24 | 6.25 | 6.18 | +0.97% | 29,145,700 | 181,091,648 | 0.86 |
| 2026-09-18 | 6.16 | 6.18 | 6.22 | 6.13 | +1.15% | 27,672,500 | 170,872,560 | 0.82 |
| 2026-09-17 | 6.08 | 6.11 | 6.18 | 6.08 | -0.49% | 19,452,200 | 119,205,936 | 0.58 |
| 2026-09-16 | 6.11 | 6.14 | 6.17 | 6.04 | -0.16% | 27,675,200 | 169,371,408 | 0.82 |
| 2026-09-15 | 6.17 | 6.15 | 6.23 | 6.14 | -0.65% | 21,949,600 | 135,582,560 | 0.65 |
| 2026-09-14 | 6.20 | 6.19 | 6.25 | 6.17 | +0.00% | 20,880,000 | 129,632,248 | 0.62 |
| 2026-09-11 | 6.32 | 6.19 | 6.33 | 6.17 | -3.28% | 38,718,400 | 240,746,112 | 1.15 |
| 2026-09-10 | 6.40 | 6.40 | 6.49 | 6.39 | -2.44% | 45,963,700 | 295,307,328 | 1.36 |
| 2026-09-09 | 6.38 | 6.56 | 6.64 | 6.27 | +2.82% | 68,198,000 | 437,172,224 | 2.02 |
| 2026-09-08 | 6.29 | 6.38 | 6.39 | 6.28 | +1.43% | 36,943,400 | 235,045,184 | 1.09 |
| 2026-09-07 | 6.29 | 6.29 | 6.32 | 6.25 | +0.16% | 28,976,500 | 182,232,896 | 0.86 |
| 2026-09-04 | 6.38 | 6.28 | 6.44 | 6.27 | -0.95% | 43,444,600 | 276,850,720 | 1.29 |
| 2026-09-03 | 6.42 | 6.34 | 6.47 | 6.33 | -0.94% | 34,287,000 | 218,909,936 | 1.02 |
| 2026-09-02 | 6.53 | 6.40 | 6.56 | 6.32 | -3.18% | 54,666,300 | 350,367,456 | 1.62 |
| 2026-09-01 | 6.53 | 6.61 | 6.73 | 6.53 | +0.61% | 40,142,100 | 266,336,160 | 1.19 |
| 2026-08-31 | 6.62 | 6.57 | 6.70 | 6.51 | -2.81% | 61,351,100 | 403,475,744 | 1.82 |
| 2026-08-28 | 6.75 | 6.76 | 6.85 | 6.73 | -0.88% | 43,783,300 | 297,097,312 | 1.30 |
| 2026-08-27 | 6.72 | 6.82 | 6.95 | 6.70 | +1.64% | 50,957,300 | 348,133,632 | 1.51 |
| 2026-08-26 | 6.76 | 6.71 | 6.77 | 6.67 | -1.47% | 44,897,400 | 301,434,176 | 1.33 |
需要全历史数据与程序化访问？
查看 杭钢股份 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=sh600126 获取全部历史日线。