控制台 登录/注册

巨化股份

sh600160 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）
30.56
涨跌幅
-2.08%
成交量
16,792,500 股
成交额
518,258,304 元
换手率
0.62%
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 31.20 30.56 31.32 30.46 -2.08% 16,792,500 518,258,304 0.62
2026-10-13 31.50 31.21 31.50 30.56 -2.47% 24,706,100 768,335,360 0.92
2026-10-12 32.88 32.00 32.98 31.88 -3.12% 31,854,000 1,028,149,888 1.18
2026-10-09 32.40 33.03 33.24 31.71 +2.32% 40,856,000 1,327,382,784 1.51
2026-10-08 33.12 32.28 33.24 32.17 -2.57% 20,439,400 667,660,864 0.76
2026-09-30 33.27 33.13 33.48 32.72 +0.09% 14,979,100 495,072,544 0.55
2026-09-29 33.50 33.10 33.60 32.40 -1.31% 29,963,900 986,564,160 1.11
2026-09-28 33.96 33.54 34.33 33.38 -1.27% 26,382,500 891,824,064 0.98
2026-09-24 34.67 33.97 34.94 33.96 -3.08% 21,283,300 732,908,544 0.79
2026-09-23 34.61 35.05 35.10 33.90 +1.27% 36,138,900 1,246,137,344 1.34
2026-09-22 34.98 34.61 35.12 34.50 -0.69% 25,815,400 897,056,384 0.96
2026-09-21 34.75 34.85 35.34 34.71 +0.32% 26,582,700 929,019,200 0.98
2026-09-18 35.19 34.74 35.31 34.56 -0.66% 32,275,300 1,121,689,984 1.20
2026-09-17 35.88 34.97 36.05 34.85 -1.82% 23,175,700 816,044,800 0.86
2026-09-16 35.65 35.62 35.84 35.27 +0.06% 14,337,200 510,198,432 0.53
2026-09-15 34.84 35.60 36.14 34.83 +1.54% 20,083,600 714,312,320 0.74
2026-09-14 35.20 35.06 35.37 34.82 -0.57% 19,032,500 667,819,136 0.70
2026-09-11 36.68 35.26 36.70 34.99 -4.70% 34,639,900 1,224,862,336 1.28
2026-09-10 38.10 37.00 38.19 37.00 -3.65% 22,323,700 836,138,816 0.83
2026-09-09 37.93 38.40 38.50 37.90 +0.44% 14,741,500 562,857,088 0.55
2026-09-08 38.00 38.23 38.50 37.65 +0.74% 16,374,300 624,315,712 0.61
2026-09-07 38.00 37.95 38.27 37.51 +0.08% 16,713,100 632,646,272 0.62
2026-09-04 38.61 37.92 38.80 37.61 -1.63% 20,837,300 798,351,168 0.77
2026-09-03 38.20 38.55 38.85 37.91 +1.37% 24,182,900 927,621,568 0.90
2026-09-02 38.50 38.03 38.85 38.00 -2.61% 23,233,900 888,741,184 0.86
2026-09-01 40.54 39.05 40.54 39.00 -3.68% 28,823,600 1,144,781,824 1.07
2026-08-31 39.60 40.54 40.80 39.50 +0.00% 34,714,900 1,393,661,184 1.29
2026-08-28 40.28 40.54 40.81 39.83 +2.53% 48,784,800 1,969,332,224 1.81
2026-08-27 38.22 39.54 39.68 38.10 +3.64% 38,424,300 1,495,942,400 1.42
2026-08-26 37.99 38.15 38.55 37.50 +0.61% 25,678,500 976,755,136 0.95
需要全历史数据与程序化访问？ 查看 巨化股份 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=sh600160 获取全部历史日线。