兴发集团
sh600141 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）
23.61
涨跌幅
-2.44%
成交量
21,249,700 股
成交额
507,743,328 元
换手率
1.78%
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 | 24.10 | 23.61 | 24.39 | 23.52 | -2.44% | 21,249,700 | 507,743,328 | 1.78 |
| 2026-10-13 | 24.00 | 24.20 | 24.53 | 23.49 | -1.75% | 32,062,900 | 767,309,504 | 2.68 |
| 2026-10-12 | 27.03 | 24.63 | 27.03 | 24.57 | -9.78% | 45,517,600 | 1,155,011,584 | 3.81 |
| 2026-10-09 | 26.90 | 27.30 | 27.30 | 26.66 | +1.60% | 20,392,700 | 551,771,328 | 1.70 |
| 2026-10-08 | 26.93 | 26.87 | 27.50 | 26.69 | +0.00% | 14,422,700 | 390,991,360 | 1.21 |
| 2026-09-30 | 26.60 | 26.87 | 27.08 | 26.52 | +1.40% | 12,964,600 | 348,491,680 | 1.08 |
| 2026-09-29 | 27.07 | 26.50 | 27.20 | 26.28 | -2.11% | 21,173,400 | 565,167,360 | 1.77 |
| 2026-09-28 | 27.91 | 27.07 | 27.99 | 26.92 | -3.15% | 16,817,600 | 458,312,544 | 1.41 |
| 2026-09-24 | 28.54 | 27.95 | 28.58 | 27.95 | -2.34% | 15,992,900 | 450,153,856 | 1.34 |
| 2026-09-23 | 29.09 | 28.62 | 29.16 | 28.60 | -1.89% | 16,516,100 | 474,740,096 | 1.38 |
| 2026-09-22 | 29.56 | 29.17 | 29.84 | 29.05 | -0.78% | 18,845,900 | 554,593,600 | 1.58 |
| 2026-09-21 | 29.39 | 29.40 | 29.58 | 29.23 | +0.24% | 14,884,200 | 437,055,840 | 1.24 |
| 2026-09-18 | 29.28 | 29.33 | 29.38 | 29.08 | +0.83% | 18,141,500 | 530,374,624 | 1.52 |
| 2026-09-17 | 29.28 | 29.09 | 29.68 | 28.96 | -1.19% | 15,775,800 | 460,633,024 | 1.32 |
| 2026-09-16 | 28.96 | 29.44 | 29.60 | 28.84 | +1.52% | 15,506,100 | 453,169,920 | 1.30 |
| 2026-09-15 | 29.11 | 29.00 | 29.38 | 28.91 | -1.13% | 12,200,300 | 355,388,512 | 1.02 |
| 2026-09-14 | 28.97 | 29.33 | 29.66 | 28.54 | +0.27% | 17,614,900 | 511,213,888 | 1.47 |
| 2026-09-11 | 30.00 | 29.25 | 30.05 | 29.12 | -4.22% | 30,471,300 | 896,237,952 | 2.55 |
| 2026-09-10 | 31.22 | 30.54 | 31.30 | 30.52 | -3.05% | 22,437,100 | 691,532,032 | 1.88 |
| 2026-09-09 | 31.50 | 31.50 | 31.76 | 31.09 | -1.32% | 30,547,000 | 958,694,976 | 2.55 |
| 2026-09-08 | 30.28 | 31.92 | 32.20 | 30.03 | +5.56% | 52,484,500 | 1,652,000,640 | 4.39 |
| 2026-09-07 | 30.08 | 30.24 | 30.33 | 29.72 | +0.17% | 17,190,900 | 517,210,144 | 1.44 |
| 2026-09-04 | 30.88 | 30.19 | 31.39 | 30.07 | -2.08% | 27,475,500 | 844,997,696 | 2.30 |
| 2026-09-03 | 31.90 | 30.83 | 31.93 | 30.62 | -1.94% | 28,878,400 | 897,252,864 | 2.41 |
| 2026-09-02 | 30.66 | 31.44 | 31.77 | 30.05 | +1.35% | 37,807,300 | 1,169,754,752 | 3.16 |
| 2026-09-01 | 31.10 | 31.02 | 31.75 | 30.90 | -0.67% | 29,923,100 | 936,889,152 | 2.50 |
| 2026-08-31 | 31.19 | 31.23 | 31.92 | 30.51 | -0.10% | 29,444,200 | 917,714,944 | 2.46 |
| 2026-08-28 | 30.97 | 31.26 | 31.40 | 30.90 | +0.35% | 27,294,100 | 850,531,392 | 2.28 |
| 2026-08-27 | 30.40 | 31.15 | 31.19 | 30.19 | +2.47% | 36,688,400 | 1,129,891,456 | 3.07 |
| 2026-08-26 | 29.36 | 30.40 | 30.74 | 29.12 | +2.98% | 35,115,100 | 1,056,335,104 | 2.94 |
需要全历史数据与程序化访问？
查看 兴发集团 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=sh600141 获取全部历史日线。