金种子酒
sh600199 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）
7.25
涨跌幅
-4.61%
成交量
60,110,100 股
成交额
442,211,360 元
换手率
9.14%
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 | 7.35 | 7.25 | 7.60 | 7.22 | -4.61% | 60,110,100 | 442,211,360 | 9.14 |
| 2026-10-13 | 6.98 | 7.60 | 7.60 | 6.96 | +9.99% | 60,950,200 | 454,117,984 | 9.27 |
| 2026-10-12 | 7.02 | 6.91 | 7.05 | 6.85 | -2.12% | 14,260,900 | 98,625,712 | 2.17 |
| 2026-10-09 | 6.98 | 7.06 | 7.07 | 6.81 | +1.88% | 14,851,400 | 103,060,088 | 2.26 |
| 2026-10-08 | 6.96 | 6.93 | 7.02 | 6.89 | -1.00% | 12,288,400 | 85,447,856 | 1.87 |
| 2026-09-30 | 7.02 | 7.00 | 7.14 | 6.84 | +1.60% | 16,846,200 | 117,977,896 | 2.56 |
| 2026-09-29 | 6.77 | 6.89 | 6.97 | 6.77 | +0.88% | 13,687,600 | 94,499,824 | 2.08 |
| 2026-09-28 | 6.94 | 6.83 | 7.35 | 6.80 | -1.59% | 22,559,000 | 158,230,208 | 3.43 |
| 2026-09-24 | 7.21 | 6.94 | 7.31 | 6.93 | -4.41% | 23,626,900 | 166,841,072 | 3.59 |
| 2026-09-23 | 7.30 | 7.26 | 7.69 | 7.24 | -1.09% | 34,437,400 | 256,049,440 | 5.24 |
| 2026-09-22 | 7.25 | 7.34 | 7.45 | 7.20 | +0.27% | 19,925,200 | 146,095,648 | 3.03 |
| 2026-09-21 | 6.99 | 7.32 | 7.40 | 6.96 | +4.42% | 22,763,300 | 164,407,632 | 3.46 |
| 2026-09-18 | 6.88 | 7.01 | 7.04 | 6.86 | +2.04% | 11,306,000 | 78,901,992 | 1.72 |
| 2026-09-17 | 6.89 | 6.87 | 6.93 | 6.82 | -1.01% | 9,931,100 | 68,217,856 | 1.51 |
| 2026-09-16 | 6.88 | 6.94 | 7.00 | 6.78 | +0.58% | 10,580,400 | 73,082,296 | 1.61 |
| 2026-09-15 | 7.06 | 6.90 | 7.09 | 6.90 | -1.85% | 10,897,500 | 75,846,240 | 1.66 |
| 2026-09-14 | 7.03 | 7.03 | 7.11 | 6.99 | -0.57% | 10,094,400 | 71,088,232 | 1.53 |
| 2026-09-11 | 7.22 | 7.07 | 7.28 | 7.06 | -2.88% | 16,313,700 | 116,289,264 | 2.48 |
| 2026-09-10 | 7.56 | 7.28 | 7.66 | 7.25 | -4.08% | 23,236,600 | 170,927,536 | 3.53 |
| 2026-09-09 | 7.52 | 7.59 | 7.72 | 7.49 | -0.26% | 25,799,200 | 196,281,536 | 3.92 |
| 2026-09-08 | 7.42 | 7.61 | 7.64 | 7.39 | +1.87% | 28,853,400 | 218,339,056 | 4.39 |
| 2026-09-07 | 7.43 | 7.47 | 7.56 | 7.39 | -0.80% | 23,906,500 | 177,778,448 | 3.63 |
| 2026-09-04 | 7.33 | 7.53 | 7.64 | 7.19 | +3.01% | 37,586,000 | 282,686,368 | 5.71 |
| 2026-09-03 | 7.41 | 7.31 | 7.60 | 7.28 | +0.00% | 28,776,000 | 213,746,960 | 4.37 |
| 2026-09-02 | 7.33 | 7.31 | 7.63 | 7.27 | -1.48% | 25,480,700 | 189,658,160 | 3.87 |
| 2026-09-01 | 7.11 | 7.42 | 7.59 | 7.10 | +4.36% | 39,881,800 | 295,299,552 | 6.06 |
| 2026-08-31 | 7.23 | 7.11 | 7.27 | 7.04 | -1.80% | 18,099,000 | 128,502,904 | 2.75 |
| 2026-08-28 | 7.00 | 7.24 | 7.28 | 6.96 | +2.84% | 28,489,900 | 204,536,352 | 4.33 |
| 2026-08-27 | 7.10 | 7.04 | 7.12 | 6.96 | -2.09% | 21,668,300 | 152,109,088 | 3.29 |
| 2026-08-26 | 7.09 | 7.19 | 7.52 | 7.05 | +2.28% | 31,621,000 | 228,131,312 | 4.81 |
需要全历史数据与程序化访问？
查看 金种子酒 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=sh600199 获取全部历史日线。