泉阳泉
sh600189 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）
8.70
涨跌幅
-0.80%
成交量
22,559,300 股
成交额
198,684,672 元
换手率
3.15%
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 | 8.77 | 8.70 | 9.05 | 8.66 | -0.80% | 22,559,300 | 198,684,672 | 3.15 |
| 2026-10-13 | 8.42 | 8.77 | 8.93 | 8.19 | +4.03% | 30,726,500 | 263,741,696 | 4.30 |
| 2026-10-12 | 8.85 | 8.43 | 8.90 | 8.38 | -3.77% | 28,574,200 | 244,351,040 | 4.00 |
| 2026-10-09 | 8.72 | 8.76 | 8.94 | 8.60 | +0.00% | 39,497,100 | 345,478,240 | 5.52 |
| 2026-10-08 | 8.93 | 8.76 | 9.04 | 8.72 | -2.12% | 29,634,800 | 262,840,128 | 4.14 |
| 2026-09-30 | 9.10 | 8.95 | 9.10 | 8.52 | -0.67% | 52,495,400 | 463,018,880 | 7.34 |
| 2026-09-29 | 8.20 | 9.01 | 9.01 | 8.19 | +10.01% | 20,151,000 | 176,318,992 | 2.82 |
| 2026-09-28 | 8.88 | 8.19 | 8.93 | 8.19 | -10.00% | 45,164,800 | 378,853,120 | 6.32 |
| 2026-09-24 | 8.35 | 9.10 | 9.10 | 8.23 | +10.04% | 38,493,000 | 341,477,440 | 5.38 |
| 2026-09-23 | 8.39 | 8.27 | 8.52 | 8.23 | -0.36% | 18,145,800 | 151,745,584 | 2.54 |
| 2026-09-22 | 8.22 | 8.30 | 8.34 | 8.02 | +0.36% | 15,741,300 | 129,111,856 | 2.20 |
| 2026-09-21 | 7.89 | 8.27 | 8.28 | 7.85 | +4.95% | 15,257,000 | 123,715,792 | 2.13 |
| 2026-09-18 | 7.65 | 7.88 | 7.90 | 7.63 | +2.47% | 9,281,500 | 72,366,000 | 1.30 |
| 2026-09-17 | 7.61 | 7.69 | 7.74 | 7.52 | +1.32% | 9,864,400 | 75,213,248 | 1.38 |
| 2026-09-16 | 7.63 | 7.59 | 7.70 | 7.57 | -0.52% | 9,016,700 | 68,733,784 | 1.26 |
| 2026-09-15 | 7.87 | 7.63 | 7.87 | 7.55 | -3.05% | 11,084,000 | 85,011,872 | 1.55 |
| 2026-09-14 | 7.78 | 7.87 | 7.96 | 7.73 | +0.77% | 9,262,400 | 72,902,336 | 1.30 |
| 2026-09-11 | 8.13 | 7.81 | 8.13 | 7.76 | -3.82% | 12,449,300 | 97,802,920 | 1.74 |
| 2026-09-10 | 8.18 | 8.12 | 8.24 | 8.08 | -0.98% | 8,369,000 | 68,123,808 | 1.17 |
| 2026-09-09 | 8.11 | 8.20 | 8.29 | 8.08 | +0.61% | 10,903,400 | 89,286,888 | 1.52 |
| 2026-09-08 | 8.04 | 8.15 | 8.22 | 8.00 | +1.88% | 12,984,100 | 105,620,648 | 1.82 |
| 2026-09-07 | 7.96 | 8.00 | 8.01 | 7.88 | +0.50% | 6,574,900 | 52,353,188 | 0.92 |
| 2026-09-04 | 7.76 | 7.96 | 8.05 | 7.75 | +2.58% | 10,362,000 | 82,319,992 | 1.45 |
| 2026-09-03 | 7.76 | 7.76 | 7.82 | 7.70 | +0.00% | 8,395,900 | 65,226,848 | 1.17 |
| 2026-09-02 | 7.98 | 7.76 | 8.01 | 7.75 | -3.60% | 11,294,500 | 88,601,032 | 1.58 |
| 2026-09-01 | 7.87 | 8.05 | 8.20 | 7.82 | +2.55% | 13,840,800 | 111,916,504 | 1.94 |
| 2026-08-31 | 7.93 | 7.85 | 8.06 | 7.79 | -0.13% | 12,836,900 | 101,145,168 | 1.79 |
| 2026-08-28 | 7.51 | 7.86 | 7.86 | 7.48 | +5.22% | 19,206,600 | 148,292,432 | 2.69 |
| 2026-08-27 | 7.47 | 7.47 | 7.53 | 7.42 | -0.53% | 8,174,800 | 61,067,264 | 1.14 |
| 2026-08-26 | 7.49 | 7.51 | 7.67 | 7.48 | +0.13% | 8,563,900 | 64,809,392 | 1.20 |
需要全历史数据与程序化访问？
查看 泉阳泉 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=sh600189 获取全部历史日线。