珠免集团
sh600185 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）
4.55
涨跌幅
-2.15%
成交量
19,044,200 股
成交额
87,016,832 元
换手率
1.01%
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 | 4.62 | 4.55 | 4.66 | 4.53 | -2.15% | 19,044,200 | 87,016,832 | 1.01 |
| 2026-10-13 | 4.63 | 4.65 | 4.68 | 4.52 | +0.43% | 23,551,600 | 108,408,504 | 1.25 |
| 2026-10-12 | 4.76 | 4.63 | 4.82 | 4.62 | -2.94% | 20,314,000 | 94,964,328 | 1.08 |
| 2026-10-09 | 4.71 | 4.77 | 4.77 | 4.64 | +1.71% | 24,062,300 | 113,241,072 | 1.28 |
| 2026-10-08 | 4.78 | 4.69 | 4.83 | 4.67 | -2.29% | 21,893,300 | 103,900,248 | 1.16 |
| 2026-09-30 | 4.78 | 4.80 | 4.84 | 4.63 | +0.63% | 28,643,200 | 135,902,432 | 1.52 |
| 2026-09-29 | 4.68 | 4.77 | 4.80 | 4.65 | +2.36% | 23,400,500 | 111,139,568 | 1.24 |
| 2026-09-28 | 4.68 | 4.66 | 4.72 | 4.60 | -0.85% | 18,713,500 | 87,006,560 | 0.99 |
| 2026-09-24 | 4.78 | 4.70 | 4.83 | 4.66 | -1.47% | 22,833,500 | 107,989,824 | 1.21 |
| 2026-09-23 | 4.86 | 4.77 | 4.90 | 4.75 | -1.85% | 25,421,200 | 122,496,920 | 1.35 |
| 2026-09-22 | 4.89 | 4.86 | 4.92 | 4.83 | -1.22% | 26,499,500 | 128,879,784 | 1.41 |
| 2026-09-21 | 4.75 | 4.92 | 4.95 | 4.74 | +2.71% | 37,762,600 | 183,854,432 | 2.00 |
| 2026-09-18 | 4.75 | 4.79 | 4.84 | 4.73 | +0.84% | 29,406,000 | 141,020,096 | 1.56 |
| 2026-09-17 | 4.71 | 4.75 | 4.79 | 4.67 | +0.42% | 22,935,400 | 108,648,560 | 1.22 |
| 2026-09-16 | 4.68 | 4.73 | 4.75 | 4.62 | +1.07% | 28,844,900 | 135,561,776 | 1.53 |
| 2026-09-15 | 4.91 | 4.68 | 4.93 | 4.66 | -5.26% | 44,237,100 | 209,457,920 | 2.35 |
| 2026-09-14 | 4.99 | 4.94 | 5.16 | 4.88 | -0.60% | 41,706,900 | 207,362,736 | 2.21 |
| 2026-09-11 | 5.14 | 4.97 | 5.18 | 4.91 | -4.05% | 51,339,300 | 255,744,704 | 2.72 |
| 2026-09-10 | 5.30 | 5.18 | 5.34 | 5.16 | -2.26% | 45,549,400 | 237,564,848 | 2.42 |
| 2026-09-09 | 5.36 | 5.30 | 5.38 | 5.21 | -1.67% | 58,428,600 | 309,587,168 | 3.10 |
| 2026-09-08 | 5.46 | 5.39 | 5.50 | 5.31 | -0.74% | 82,169,400 | 442,809,120 | 4.36 |
| 2026-09-07 | 5.28 | 5.43 | 5.60 | 5.27 | -0.91% | 104,950,900 | 572,952,640 | 5.57 |
| 2026-09-04 | 5.56 | 5.48 | 5.77 | 5.37 | +3.79% | 165,306,300 | 911,255,040 | 8.77 |
| 2026-09-03 | 4.88 | 5.28 | 5.28 | 4.87 | +10.00% | 56,132,200 | 289,260,736 | 2.98 |
| 2026-09-02 | 4.85 | 4.80 | 4.88 | 4.71 | -1.03% | 34,177,200 | 163,495,808 | 1.81 |
| 2026-09-01 | 4.60 | 4.85 | 4.98 | 4.57 | +5.90% | 60,394,800 | 291,168,384 | 3.20 |
| 2026-08-31 | 4.77 | 4.58 | 4.82 | 4.57 | -4.58% | 35,778,300 | 165,829,952 | 1.90 |
| 2026-08-28 | 4.71 | 4.80 | 4.81 | 4.69 | +1.69% | 18,723,700 | 89,340,608 | 0.99 |
| 2026-08-27 | 4.70 | 4.72 | 4.75 | 4.66 | +0.43% | 15,254,500 | 71,836,944 | 0.81 |
| 2026-08-26 | 4.66 | 4.70 | 4.76 | 4.66 | +0.64% | 18,086,500 | 85,395,432 | 0.96 |
需要全历史数据与程序化访问？
查看 珠免集团 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=sh600185 获取全部历史日线。