伊力特
sh600197 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）
9.30
涨跌幅
-1.48%
成交量
4,437,500 股
成交额
41,393,744 元
换手率
0.94%
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 | 9.36 | 9.30 | 9.40 | 9.27 | -1.48% | 4,437,500 | 41,393,744 | 0.94 |
| 2026-10-13 | 9.37 | 9.44 | 9.53 | 9.34 | +0.75% | 7,335,400 | 69,281,976 | 1.55 |
| 2026-10-12 | 9.38 | 9.37 | 9.41 | 9.29 | -0.32% | 2,132,900 | 19,944,686 | 0.45 |
| 2026-10-09 | 9.35 | 9.40 | 9.40 | 9.24 | +1.18% | 3,361,800 | 31,369,552 | 0.71 |
| 2026-10-08 | 9.30 | 9.29 | 9.37 | 9.25 | -0.32% | 2,350,800 | 21,890,404 | 0.50 |
| 2026-09-30 | 9.19 | 9.32 | 9.40 | 9.18 | +1.53% | 3,923,700 | 36,447,848 | 0.83 |
| 2026-09-29 | 9.16 | 9.18 | 9.26 | 9.14 | +0.11% | 1,743,200 | 16,029,935 | 0.37 |
| 2026-09-28 | 9.26 | 9.17 | 9.32 | 9.14 | -1.08% | 2,666,200 | 24,568,066 | 0.56 |
| 2026-09-24 | 9.44 | 9.27 | 9.48 | 9.26 | -2.22% | 5,618,300 | 52,424,764 | 1.19 |
| 2026-09-23 | 9.38 | 9.48 | 9.75 | 9.37 | +1.07% | 9,777,600 | 93,605,344 | 2.07 |
| 2026-09-22 | 9.48 | 9.38 | 9.50 | 9.36 | -1.05% | 3,314,300 | 31,239,472 | 0.70 |
| 2026-09-21 | 9.30 | 9.48 | 9.50 | 9.28 | +1.83% | 3,672,300 | 34,590,444 | 0.78 |
| 2026-09-18 | 9.24 | 9.31 | 9.32 | 9.22 | +0.87% | 2,123,500 | 19,714,072 | 0.45 |
| 2026-09-17 | 9.27 | 9.23 | 9.27 | 9.20 | -0.75% | 1,917,000 | 17,685,220 | 0.41 |
| 2026-09-16 | 9.29 | 9.30 | 9.31 | 9.17 | +0.11% | 2,603,600 | 24,042,462 | 0.55 |
| 2026-09-15 | 9.40 | 9.29 | 9.41 | 9.28 | -1.17% | 2,599,400 | 24,207,264 | 0.55 |
| 2026-09-14 | 9.38 | 9.40 | 9.46 | 9.37 | +0.11% | 2,167,900 | 20,386,142 | 0.46 |
| 2026-09-11 | 9.60 | 9.39 | 9.62 | 9.36 | -2.69% | 4,949,000 | 46,626,308 | 1.05 |
| 2026-09-10 | 9.92 | 9.65 | 10.02 | 9.64 | -3.11% | 6,105,200 | 59,502,432 | 1.29 |
| 2026-09-09 | 9.84 | 9.96 | 10.04 | 9.79 | +0.91% | 8,298,300 | 82,417,680 | 1.75 |
| 2026-09-08 | 9.76 | 9.87 | 9.89 | 9.74 | +1.23% | 5,366,100 | 52,749,236 | 1.13 |
| 2026-09-07 | 9.68 | 9.75 | 9.78 | 9.62 | +0.52% | 3,245,400 | 31,494,876 | 0.69 |
| 2026-09-04 | 9.53 | 9.70 | 9.78 | 9.51 | +2.00% | 7,606,100 | 73,894,968 | 1.61 |
| 2026-09-03 | 9.57 | 9.51 | 9.68 | 9.50 | -0.94% | 3,759,500 | 35,985,876 | 0.79 |
| 2026-09-02 | 9.68 | 9.60 | 9.78 | 9.58 | -1.34% | 3,704,000 | 35,792,584 | 0.78 |
| 2026-09-01 | 9.48 | 9.73 | 9.75 | 9.48 | +2.31% | 7,010,100 | 67,775,400 | 1.48 |
| 2026-08-31 | 9.70 | 9.51 | 9.71 | 9.50 | -2.16% | 5,765,100 | 55,114,772 | 1.22 |
| 2026-08-28 | 9.64 | 9.72 | 9.74 | 9.56 | +0.73% | 6,019,400 | 58,217,160 | 1.27 |
| 2026-08-27 | 9.92 | 9.65 | 9.93 | 9.58 | -3.79% | 13,341,600 | 129,342,824 | 2.82 |
| 2026-08-26 | 10.03 | 10.03 | 10.10 | 9.99 | -0.30% | 4,167,400 | 41,846,608 | 0.88 |
需要全历史数据与程序化访问？
查看 伊力特 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=sh600197 获取全部历史日线。