紫江企业
sh600210 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）
6.69
涨跌幅
+0.30%
成交量
22,247,400 股
成交额
149,650,560 元
换手率
1.47%
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 | 6.65 | 6.69 | 6.77 | 6.64 | +0.30% | 22,247,400 | 149,650,560 | 1.47 |
| 2026-10-13 | 6.66 | 6.67 | 6.78 | 6.65 | -0.89% | 28,507,300 | 191,230,768 | 1.88 |
| 2026-10-12 | 6.59 | 6.73 | 6.76 | 6.54 | +1.97% | 39,266,200 | 263,665,520 | 2.59 |
| 2026-10-09 | 6.42 | 6.60 | 6.61 | 6.40 | +3.12% | 42,591,600 | 278,871,552 | 2.81 |
| 2026-10-08 | 6.35 | 6.40 | 6.42 | 6.35 | +0.63% | 16,761,200 | 107,075,992 | 1.11 |
| 2026-09-30 | 6.26 | 6.36 | 6.38 | 6.25 | +1.60% | 18,158,700 | 115,107,920 | 1.20 |
| 2026-09-29 | 6.19 | 6.26 | 6.28 | 6.18 | +0.97% | 12,356,300 | 77,182,752 | 0.81 |
| 2026-09-28 | 6.20 | 6.20 | 6.22 | 6.13 | +0.00% | 13,554,600 | 83,802,504 | 0.89 |
| 2026-09-24 | 6.22 | 6.20 | 6.24 | 6.17 | -0.32% | 8,992,100 | 55,805,540 | 0.59 |
| 2026-09-23 | 6.25 | 6.22 | 6.27 | 6.22 | -0.32% | 8,092,400 | 50,506,896 | 0.53 |
| 2026-09-22 | 6.26 | 6.24 | 6.28 | 6.23 | -0.16% | 8,380,500 | 52,401,552 | 0.55 |
| 2026-09-21 | 6.24 | 6.25 | 6.27 | 6.20 | +0.32% | 12,158,500 | 75,819,256 | 0.80 |
| 2026-09-18 | 6.25 | 6.23 | 6.28 | 6.22 | -0.32% | 9,211,900 | 57,499,896 | 0.61 |
| 2026-09-17 | 6.33 | 6.25 | 6.35 | 6.22 | -1.57% | 14,867,800 | 93,052,288 | 0.98 |
| 2026-09-16 | 6.31 | 6.35 | 6.37 | 6.23 | +0.79% | 20,348,200 | 128,528,464 | 1.34 |
| 2026-09-15 | 6.27 | 6.30 | 6.33 | 6.24 | +0.48% | 17,081,100 | 107,508,528 | 1.13 |
| 2026-09-14 | 6.24 | 6.27 | 6.30 | 6.21 | +0.32% | 11,752,100 | 73,574,888 | 0.77 |
| 2026-09-11 | 6.26 | 6.25 | 6.27 | 6.18 | -0.32% | 15,740,700 | 98,020,912 | 1.04 |
| 2026-09-10 | 6.27 | 6.27 | 6.31 | 6.23 | -0.16% | 12,079,200 | 75,836,032 | 0.80 |
| 2026-09-09 | 6.29 | 6.28 | 6.30 | 6.23 | -0.16% | 11,137,900 | 69,793,792 | 0.73 |
| 2026-09-08 | 6.15 | 6.29 | 6.31 | 6.13 | +2.28% | 29,867,300 | 186,804,688 | 1.97 |
| 2026-09-07 | 6.13 | 6.15 | 6.22 | 6.06 | +0.65% | 23,517,300 | 144,316,752 | 1.55 |
| 2026-09-04 | 6.12 | 6.11 | 6.18 | 6.10 | +0.16% | 13,940,000 | 85,600,312 | 0.92 |
| 2026-09-03 | 6.13 | 6.10 | 6.16 | 6.10 | -0.33% | 11,441,700 | 70,127,456 | 0.75 |
| 2026-09-02 | 6.15 | 6.12 | 6.16 | 6.09 | -0.65% | 14,431,000 | 88,302,856 | 0.95 |
| 2026-09-01 | 6.12 | 6.16 | 6.19 | 6.10 | +0.65% | 18,694,000 | 115,140,416 | 1.23 |
| 2026-08-31 | 6.19 | 6.12 | 6.24 | 6.10 | -1.45% | 23,360,800 | 143,315,312 | 1.54 |
| 2026-08-28 | 6.28 | 6.21 | 6.37 | 6.20 | +2.81% | 49,499,200 | 311,215,360 | 3.26 |
| 2026-08-27 | 6.08 | 6.04 | 6.10 | 6.00 | -0.82% | 14,960,200 | 90,304,400 | 0.99 |
| 2026-08-26 | 6.09 | 6.09 | 6.13 | 6.07 | +0.16% | 11,215,300 | 68,395,664 | 0.74 |
需要全历史数据与程序化访问？
查看 紫江企业 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=sh600210 获取全部历史日线。