派斯林
sh600215 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）
5.90
涨跌幅
-2.16%
成交量
4,189,100 股
成交额
24,925,926 元
换手率
0.92%
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 | 6.02 | 5.90 | 6.07 | 5.89 | -2.16% | 4,189,100 | 24,925,926 | 0.92 |
| 2026-10-13 | 6.05 | 6.03 | 6.09 | 5.81 | -0.33% | 5,241,100 | 31,260,554 | 1.15 |
| 2026-10-12 | 6.09 | 6.05 | 6.22 | 6.01 | -0.66% | 5,437,700 | 33,046,020 | 1.19 |
| 2026-10-09 | 6.08 | 6.09 | 6.10 | 5.82 | +0.50% | 7,613,700 | 45,401,596 | 1.67 |
| 2026-10-08 | 6.23 | 6.06 | 6.32 | 6.01 | -2.73% | 5,615,200 | 34,428,556 | 1.23 |
| 2026-09-30 | 6.38 | 6.23 | 6.38 | 6.15 | -1.27% | 5,709,200 | 35,609,420 | 1.25 |
| 2026-09-29 | 6.10 | 6.31 | 6.36 | 6.03 | +2.94% | 8,440,600 | 52,993,312 | 1.85 |
| 2026-09-28 | 6.13 | 6.13 | 6.19 | 6.02 | +0.49% | 5,919,200 | 36,047,772 | 1.30 |
| 2026-09-24 | 6.12 | 6.10 | 6.18 | 6.06 | +0.00% | 4,700,600 | 28,817,768 | 1.03 |
| 2026-09-23 | 6.24 | 6.10 | 6.29 | 6.10 | -2.24% | 5,281,000 | 32,552,394 | 1.16 |
| 2026-09-22 | 6.25 | 6.24 | 6.28 | 6.14 | +0.48% | 6,605,400 | 41,000,344 | 1.45 |
| 2026-09-21 | 6.15 | 6.21 | 6.28 | 6.14 | +0.65% | 4,257,600 | 26,540,820 | 0.93 |
| 2026-09-18 | 6.19 | 6.17 | 6.24 | 6.15 | +0.00% | 4,620,200 | 28,576,012 | 1.01 |
| 2026-09-17 | 6.06 | 6.17 | 6.22 | 6.04 | +1.15% | 4,773,400 | 29,332,980 | 1.04 |
| 2026-09-16 | 6.05 | 6.10 | 6.16 | 5.96 | +0.66% | 4,226,200 | 25,724,958 | 0.93 |
| 2026-09-15 | 6.24 | 6.06 | 6.31 | 6.05 | -3.50% | 5,551,600 | 33,900,744 | 1.22 |
| 2026-09-14 | 6.30 | 6.28 | 6.38 | 6.24 | -0.63% | 4,486,100 | 28,245,252 | 0.98 |
| 2026-09-11 | 6.55 | 6.32 | 6.55 | 6.23 | -3.95% | 5,904,000 | 37,421,496 | 1.29 |
| 2026-09-10 | 6.70 | 6.58 | 6.75 | 6.52 | -1.50% | 4,468,000 | 29,421,046 | 0.98 |
| 2026-09-09 | 6.82 | 6.68 | 6.82 | 6.65 | -1.62% | 3,814,500 | 25,542,996 | 0.83 |
| 2026-09-08 | 6.72 | 6.79 | 6.85 | 6.67 | +1.04% | 5,459,600 | 37,006,368 | 1.20 |
| 2026-09-07 | 6.79 | 6.72 | 6.82 | 6.65 | +0.15% | 5,526,300 | 37,209,808 | 1.21 |
| 2026-09-04 | 6.79 | 6.71 | 6.88 | 6.68 | -0.89% | 5,894,800 | 40,133,412 | 1.29 |
| 2026-09-03 | 6.79 | 6.77 | 6.91 | 6.72 | +0.30% | 7,163,600 | 48,783,200 | 1.57 |
| 2026-09-02 | 6.73 | 6.75 | 6.84 | 6.62 | -0.59% | 7,973,100 | 53,907,048 | 1.75 |
| 2026-09-01 | 6.77 | 6.79 | 6.86 | 6.66 | +0.89% | 10,885,500 | 73,582,096 | 2.38 |
| 2026-08-31 | 6.32 | 6.73 | 6.80 | 6.22 | +6.49% | 15,658,100 | 104,174,944 | 3.43 |
| 2026-08-28 | 6.31 | 6.32 | 6.42 | 6.31 | -0.78% | 5,842,500 | 37,131,024 | 1.28 |
| 2026-08-27 | 6.36 | 6.37 | 6.44 | 6.29 | -0.31% | 7,445,100 | 47,361,164 | 1.63 |
| 2026-08-26 | 6.48 | 6.39 | 6.66 | 6.38 | -1.84% | 9,697,600 | 62,887,752 | 2.12 |
需要全历史数据与程序化访问？
查看 派斯林 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=sh600215 获取全部历史日线。