雅戈尔
sh600177 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）
8.58
涨跌幅
+0.12%
成交量
31,251,300 股
成交额
268,743,712 元
换手率
0.69%
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 | 8.56 | 8.58 | 8.70 | 8.50 | +0.12% | 31,251,300 | 268,743,712 | 0.69 |
| 2026-10-13 | 8.45 | 8.57 | 8.63 | 8.39 | +1.30% | 44,997,000 | 384,987,392 | 1.00 |
| 2026-10-12 | 8.38 | 8.46 | 8.49 | 8.33 | +1.08% | 30,872,800 | 260,952,912 | 0.69 |
| 2026-10-09 | 8.40 | 8.37 | 8.52 | 8.36 | -0.36% | 30,934,000 | 261,103,120 | 0.69 |
| 2026-10-08 | 8.39 | 8.40 | 8.44 | 8.33 | +0.24% | 28,537,300 | 239,229,200 | 0.63 |
| 2026-09-30 | 8.30 | 8.38 | 8.44 | 8.29 | +0.60% | 17,541,700 | 147,125,120 | 0.39 |
| 2026-09-29 | 8.30 | 8.33 | 8.36 | 8.21 | +0.48% | 19,853,700 | 164,903,360 | 0.44 |
| 2026-09-28 | 8.25 | 8.29 | 8.30 | 8.19 | +0.00% | 24,919,100 | 205,749,600 | 0.55 |
| 2026-09-24 | 8.15 | 8.29 | 8.33 | 8.15 | +1.22% | 20,616,700 | 170,950,848 | 0.46 |
| 2026-09-23 | 8.10 | 8.19 | 8.23 | 8.10 | +0.99% | 14,496,700 | 118,635,824 | 0.32 |
| 2026-09-22 | 8.11 | 8.11 | 8.15 | 8.07 | -0.73% | 15,410,700 | 125,084,160 | 0.34 |
| 2026-09-21 | 8.10 | 8.17 | 8.17 | 8.06 | +0.37% | 24,161,900 | 196,119,776 | 0.54 |
| 2026-09-18 | 8.12 | 8.14 | 8.23 | 8.11 | -1.93% | 23,995,900 | 195,687,632 | 0.53 |
| 2026-09-17 | 8.30 | 8.30 | 8.35 | 8.24 | +0.00% | 18,992,700 | 157,659,424 | 0.42 |
| 2026-09-16 | 8.39 | 8.30 | 8.44 | 8.20 | -0.95% | 26,728,800 | 221,132,720 | 0.59 |
| 2026-09-15 | 8.45 | 8.38 | 8.48 | 8.34 | -0.71% | 22,714,400 | 190,854,736 | 0.50 |
| 2026-09-14 | 8.34 | 8.44 | 8.50 | 8.32 | +1.32% | 30,663,700 | 258,324,640 | 0.68 |
| 2026-09-11 | 8.38 | 8.33 | 8.39 | 8.23 | -0.12% | 34,399,400 | 285,574,752 | 0.76 |
| 2026-09-10 | 8.33 | 8.34 | 8.38 | 8.25 | +0.24% | 24,867,300 | 207,066,960 | 0.55 |
| 2026-09-09 | 8.25 | 8.32 | 8.35 | 8.23 | +0.60% | 23,412,600 | 194,184,240 | 0.52 |
| 2026-09-08 | 8.20 | 8.27 | 8.32 | 8.19 | +0.98% | 21,171,300 | 175,174,096 | 0.47 |
| 2026-09-07 | 8.21 | 8.19 | 8.26 | 8.12 | -0.36% | 24,923,800 | 203,892,672 | 0.55 |
| 2026-09-04 | 8.26 | 8.22 | 8.31 | 8.19 | -0.48% | 28,117,600 | 232,002,336 | 0.62 |
| 2026-09-03 | 8.18 | 8.26 | 8.35 | 8.16 | +0.73% | 29,167,500 | 241,239,888 | 0.65 |
| 2026-09-02 | 8.18 | 8.20 | 8.28 | 8.15 | -0.24% | 22,137,500 | 181,371,856 | 0.49 |
| 2026-09-01 | 8.00 | 8.22 | 8.24 | 7.99 | +2.49% | 45,337,000 | 369,957,632 | 1.01 |
| 2026-08-31 | 7.92 | 8.02 | 8.10 | 7.91 | +2.04% | 43,725,900 | 351,255,328 | 0.97 |
| 2026-08-28 | 7.77 | 7.86 | 7.88 | 7.72 | +0.90% | 20,056,300 | 156,520,288 | 0.45 |
| 2026-08-27 | 7.88 | 7.79 | 7.90 | 7.75 | -1.27% | 24,538,300 | 191,410,304 | 0.54 |
| 2026-08-26 | 7.86 | 7.89 | 7.95 | 7.86 | -0.13% | 14,290,400 | 112,996,224 | 0.32 |
需要全历史数据与程序化访问？
查看 雅戈尔 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=sh600177 获取全部历史日线。