莲花控股

sh600186 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）

10.12

涨跌幅

-2.97%

成交量

96,244,600 股

成交额

991,284,544 元

换手率

5.38%

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	10.41	10.12	10.58	10.09	-2.97%	96,244,600	991,284,544	5.38
2026-10-13	9.89	10.43	10.55	9.74	+2.15%	125,806,200	1,279,493,120	7.03
2026-10-12	10.52	10.21	10.66	10.12	-5.11%	130,099,100	1,344,660,224	7.27
2026-10-09	11.25	10.76	11.26	10.31	-6.11%	213,337,400	2,248,280,320	11.92
2026-10-08	11.75	11.46	12.10	11.40	+0.00%	153,573,100	1,800,288,640	8.58
2026-09-30	11.63	11.46	11.96	11.45	-0.95%	145,893,700	1,702,165,632	8.15
2026-09-29	11.75	11.57	11.97	11.39	-3.74%	179,356,500	2,081,293,696	10.02
2026-09-28	12.82	12.02	13.32	12.01	-7.82%	211,831,100	2,684,765,696	11.84
2026-09-24	13.25	13.04	13.65	13.00	-4.05%	212,973,900	2,816,715,776	11.90
2026-09-23	12.89	13.59	14.19	12.80	+5.10%	371,767,000	4,995,247,104	20.78
2026-09-22	12.70	12.93	13.12	12.70	+3.44%	274,524,500	3,548,984,576	15.34
2026-09-21	12.61	12.50	12.77	12.39	-0.87%	140,661,500	1,764,461,440	7.86
2026-09-18	12.77	12.61	12.95	12.40	+0.00%	167,097,500	2,107,063,424	9.34
2026-09-17	12.79	12.61	13.12	12.61	-2.10%	180,777,800	2,321,938,944	10.10
2026-09-16	12.77	12.88	13.10	12.50	+1.74%	239,940,600	3,077,242,112	13.41
2026-09-15	13.09	12.66	13.17	12.66	-3.95%	322,493,300	4,150,724,864	18.03
2026-09-14	11.70	13.18	13.18	11.53	+10.02%	285,363,500	3,639,909,888	15.95
2026-09-11	11.48	11.98	12.28	11.43	+1.61%	205,619,800	2,447,908,352	11.49
2026-09-10	11.76	11.79	12.10	11.32	-2.00%	179,407,500	2,099,428,608	10.03
2026-09-09	12.40	12.03	12.58	12.02	-2.91%	193,885,800	2,369,164,032	10.84
2026-09-08	12.40	12.39	12.74	12.18	-1.27%	245,267,800	3,052,292,352	13.71
2026-09-07	11.69	12.55	12.72	11.42	+5.64%	299,012,700	3,675,667,968	16.71
2026-09-04	12.30	11.88	12.33	11.45	-4.04%	280,465,500	3,347,856,896	15.68
2026-09-03	11.87	12.38	12.50	11.76	+4.38%	330,954,800	4,036,922,112	18.50
2026-09-02	11.22	11.86	12.16	11.01	+1.98%	289,382,200	3,371,646,464	16.17
2026-09-01	11.69	11.63	12.16	11.37	+0.52%	234,578,900	2,751,053,312	13.11
2026-08-31	11.71	11.57	12.08	11.43	-3.10%	216,577,800	2,527,414,528	12.11
2026-08-28	11.71	11.94	12.38	11.69	+2.14%	271,971,600	3,277,198,848	15.20
2026-08-27	11.42	11.69	11.82	11.32	+3.00%	194,431,700	2,258,937,088	10.87
2026-08-26	11.55	11.35	11.80	11.15	-1.73%	149,754,500	1,707,000,576	8.37

需要全历史数据与程序化访问？查看莲花控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600186 获取全部历史日线。