乐凯胶片
sh600135 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）
7.42
涨跌幅
-1.85%
成交量
6,302,700 股
成交额
47,383,848 元
换手率
1.14%
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 | 7.60 | 7.42 | 7.77 | 7.37 | -1.85% | 6,302,700 | 47,383,848 | 1.14 |
| 2026-10-13 | 7.38 | 7.56 | 7.58 | 7.17 | +2.02% | 7,528,300 | 55,731,940 | 1.36 |
| 2026-10-12 | 7.50 | 7.41 | 7.57 | 7.36 | -1.98% | 5,613,400 | 41,841,728 | 1.01 |
| 2026-10-09 | 7.59 | 7.56 | 7.59 | 7.22 | -0.40% | 9,833,100 | 72,704,992 | 1.78 |
| 2026-10-08 | 7.45 | 7.59 | 7.69 | 7.45 | +2.02% | 8,582,400 | 65,164,896 | 1.55 |
| 2026-09-30 | 7.54 | 7.44 | 7.67 | 7.43 | -1.33% | 5,395,300 | 40,490,648 | 0.98 |
| 2026-09-29 | 7.39 | 7.54 | 7.58 | 7.36 | +1.75% | 6,801,600 | 51,196,832 | 1.23 |
| 2026-09-28 | 7.62 | 7.41 | 7.64 | 7.33 | -2.76% | 7,955,800 | 59,261,560 | 1.44 |
| 2026-09-24 | 7.54 | 7.62 | 7.74 | 7.50 | +0.40% | 10,102,500 | 77,255,984 | 1.83 |
| 2026-09-23 | 7.76 | 7.59 | 7.79 | 7.57 | -2.44% | 10,213,800 | 77,851,624 | 1.85 |
| 2026-09-22 | 7.95 | 7.78 | 7.97 | 7.75 | -1.89% | 11,537,700 | 90,055,000 | 2.09 |
| 2026-09-21 | 7.90 | 7.93 | 7.96 | 7.80 | +0.25% | 16,350,400 | 129,124,320 | 2.96 |
| 2026-09-18 | 7.87 | 7.91 | 8.06 | 7.79 | +1.41% | 24,407,000 | 192,464,688 | 4.41 |
| 2026-09-17 | 8.09 | 7.80 | 8.10 | 7.72 | -3.58% | 32,272,400 | 252,554,288 | 5.83 |
| 2026-09-16 | 7.38 | 8.09 | 8.09 | 7.25 | +10.07% | 11,892,500 | 94,020,744 | 2.15 |
| 2026-09-15 | 7.53 | 7.35 | 7.58 | 7.32 | -2.52% | 5,542,500 | 41,148,048 | 1.00 |
| 2026-09-14 | 7.58 | 7.54 | 7.64 | 7.45 | -0.66% | 5,232,400 | 39,473,944 | 0.95 |
| 2026-09-11 | 7.68 | 7.59 | 7.75 | 7.51 | -1.81% | 7,083,700 | 53,758,792 | 1.28 |
| 2026-09-10 | 7.66 | 7.73 | 7.84 | 7.65 | +0.65% | 7,566,000 | 58,621,244 | 1.37 |
| 2026-09-09 | 7.67 | 7.68 | 7.75 | 7.65 | +0.00% | 5,745,000 | 44,177,040 | 1.04 |
| 2026-09-08 | 7.46 | 7.68 | 7.78 | 7.43 | +3.09% | 7,575,600 | 57,856,848 | 1.37 |
| 2026-09-07 | 7.49 | 7.45 | 7.56 | 7.45 | -0.27% | 4,641,700 | 34,749,404 | 0.84 |
| 2026-09-04 | 7.54 | 7.47 | 7.63 | 7.43 | -0.93% | 4,762,800 | 35,965,944 | 0.86 |
| 2026-09-03 | 7.63 | 7.54 | 7.67 | 7.48 | -1.05% | 4,176,900 | 31,541,762 | 0.75 |
| 2026-09-02 | 7.63 | 7.62 | 7.67 | 7.48 | +0.26% | 4,447,600 | 33,738,568 | 0.80 |
| 2026-09-01 | 7.56 | 7.60 | 7.67 | 7.53 | +0.53% | 5,213,400 | 39,613,608 | 0.94 |
| 2026-08-31 | 7.48 | 7.56 | 7.58 | 7.44 | +0.93% | 4,863,900 | 36,589,920 | 0.88 |
| 2026-08-28 | 7.43 | 7.49 | 7.55 | 7.40 | +0.94% | 5,988,100 | 44,858,324 | 1.08 |
| 2026-08-27 | 7.32 | 7.42 | 7.45 | 7.30 | +0.41% | 6,754,700 | 49,996,520 | 1.22 |
| 2026-08-26 | 7.42 | 7.39 | 7.45 | 7.33 | +0.68% | 4,740,500 | 35,043,696 | 0.86 |
需要全历史数据与程序化访问？
查看 乐凯胶片 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=sh600135 获取全部历史日线。