联美控股
sh600167 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）
5.92
涨跌幅
-1.99%
成交量
9,425,100 股
成交额
56,508,752 元
换手率
0.42%
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 | 5.99 | 5.92 | 6.07 | 5.91 | -1.99% | 9,425,100 | 56,508,752 | 0.42 |
| 2026-10-13 | 6.17 | 6.04 | 6.19 | 6.00 | -2.27% | 12,805,500 | 77,564,024 | 0.57 |
| 2026-10-12 | 6.02 | 6.18 | 6.25 | 5.91 | +2.15% | 26,702,900 | 163,515,488 | 1.18 |
| 2026-10-09 | 5.86 | 6.05 | 6.08 | 5.78 | +4.31% | 21,789,400 | 129,214,400 | 0.96 |
| 2026-10-08 | 5.66 | 5.80 | 5.80 | 5.62 | +2.65% | 10,536,400 | 60,150,680 | 0.47 |
| 2026-09-30 | 5.55 | 5.65 | 5.66 | 5.50 | +2.36% | 6,139,600 | 34,394,520 | 0.27 |
| 2026-09-29 | 5.48 | 5.52 | 5.57 | 5.47 | +0.73% | 4,127,800 | 22,859,034 | 0.18 |
| 2026-09-28 | 5.51 | 5.48 | 5.52 | 5.44 | -0.54% | 5,799,500 | 31,759,618 | 0.26 |
| 2026-09-24 | 5.60 | 5.51 | 5.61 | 5.50 | -1.43% | 5,088,000 | 28,176,190 | 0.22 |
| 2026-09-23 | 5.63 | 5.59 | 5.68 | 5.58 | -0.89% | 5,200,600 | 29,217,392 | 0.23 |
| 2026-09-22 | 5.66 | 5.64 | 5.69 | 5.64 | -0.35% | 4,106,600 | 23,269,294 | 0.18 |
| 2026-09-21 | 5.69 | 5.66 | 5.72 | 5.66 | -0.88% | 5,627,000 | 31,977,164 | 0.25 |
| 2026-09-18 | 5.61 | 5.71 | 5.74 | 5.59 | +1.96% | 8,140,300 | 46,396,928 | 0.36 |
| 2026-09-17 | 5.66 | 5.60 | 5.66 | 5.50 | -1.41% | 6,597,500 | 36,696,932 | 0.29 |
| 2026-09-16 | 5.65 | 5.68 | 5.71 | 5.62 | +0.53% | 5,086,500 | 28,834,888 | 0.22 |
| 2026-09-15 | 5.74 | 5.65 | 5.79 | 5.63 | -1.74% | 6,444,700 | 36,603,776 | 0.28 |
| 2026-09-14 | 5.84 | 5.75 | 5.90 | 5.73 | -1.71% | 6,992,100 | 40,644,232 | 0.31 |
| 2026-09-11 | 5.92 | 5.85 | 5.95 | 5.79 | -1.02% | 8,212,200 | 47,923,640 | 0.36 |
| 2026-09-10 | 5.87 | 5.91 | 5.93 | 5.85 | +0.17% | 6,105,800 | 35,991,812 | 0.27 |
| 2026-09-09 | 5.84 | 5.90 | 5.92 | 5.78 | +1.03% | 7,628,900 | 44,637,752 | 0.34 |
| 2026-09-08 | 5.84 | 5.84 | 5.91 | 5.81 | -0.34% | 7,624,900 | 44,713,252 | 0.34 |
| 2026-09-07 | 5.68 | 5.86 | 5.89 | 5.68 | +1.03% | 12,468,200 | 72,516,592 | 0.55 |
| 2026-09-04 | 5.79 | 5.80 | 5.88 | 5.76 | +0.17% | 8,664,500 | 50,451,844 | 0.38 |
| 2026-09-03 | 5.74 | 5.79 | 5.85 | 5.71 | +1.22% | 13,409,500 | 77,488,512 | 0.59 |
| 2026-09-02 | 5.63 | 5.72 | 5.76 | 5.53 | +1.24% | 10,372,200 | 58,423,784 | 0.46 |
| 2026-09-01 | 5.59 | 5.65 | 5.72 | 5.55 | +1.25% | 12,483,100 | 70,623,344 | 0.55 |
| 2026-08-31 | 5.69 | 5.58 | 5.70 | 5.48 | -2.79% | 15,602,700 | 87,009,968 | 0.69 |
| 2026-08-28 | 5.73 | 5.74 | 5.78 | 5.66 | -0.17% | 6,673,200 | 38,196,736 | 0.29 |
| 2026-08-27 | 5.74 | 5.75 | 5.75 | 5.66 | +0.35% | 6,089,200 | 34,718,880 | 0.27 |
| 2026-08-26 | 5.69 | 5.73 | 5.76 | 5.67 | +0.53% | 4,326,000 | 24,801,124 | 0.19 |
需要全历史数据与程序化访问？
查看 联美控股 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=sh600167 获取全部历史日线。