时代万恒
sh600241 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）
13.21
涨跌幅
+2.72%
成交量
107,093,900 股
成交额
1,432,269,312 元
换手率
36.39%
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 | 12.86 | 13.21 | 14.13 | 12.54 | +2.72% | 107,093,900 | 1,432,269,312 | 36.39 |
| 2026-10-13 | 12.94 | 12.86 | 13.85 | 12.02 | -0.62% | 99,885,700 | 1,297,886,336 | 33.94 |
| 2026-10-12 | 12.48 | 12.94 | 12.94 | 12.13 | +10.03% | 94,193,900 | 1,199,299,584 | 32.01 |
| 2026-10-09 | 11.76 | 11.76 | 11.76 | 11.76 | +10.01% | 5,862,100 | 68,939,072 | 1.99 |
| 2026-10-08 | 9.72 | 10.69 | 10.69 | 9.27 | +9.98% | 32,032,400 | 326,386,720 | 10.88 |
| 2026-09-30 | 9.72 | 9.72 | 9.72 | 9.72 | +9.95% | 7,681,200 | 74,661,264 | 2.61 |
| 2026-09-29 | 8.84 | 8.84 | 8.84 | 8.84 | +9.95% | 17,157,900 | 151,676,064 | 5.83 |
| 2026-09-28 | 7.30 | 8.04 | 8.04 | 7.28 | +9.99% | 18,313,600 | 144,470,304 | 6.22 |
| 2026-09-24 | 7.27 | 7.31 | 7.35 | 7.20 | +0.00% | 1,848,800 | 13,492,117 | 0.63 |
| 2026-09-23 | 7.40 | 7.31 | 7.42 | 7.26 | -1.22% | 2,384,300 | 17,477,104 | 0.81 |
| 2026-09-22 | 7.33 | 7.40 | 7.47 | 7.25 | +1.37% | 3,300,300 | 24,334,844 | 1.12 |
| 2026-09-21 | 7.16 | 7.30 | 7.33 | 7.14 | +2.10% | 3,167,500 | 23,006,020 | 1.08 |
| 2026-09-18 | 7.23 | 7.15 | 7.30 | 7.14 | -0.83% | 2,873,700 | 20,714,658 | 0.98 |
| 2026-09-17 | 7.14 | 7.21 | 7.21 | 6.98 | +0.98% | 2,956,100 | 21,027,908 | 1.00 |
| 2026-09-16 | 6.99 | 7.14 | 7.20 | 6.93 | +0.99% | 3,361,300 | 23,908,272 | 1.14 |
| 2026-09-15 | 7.30 | 7.07 | 7.30 | 7.04 | -3.68% | 3,565,800 | 25,453,102 | 1.21 |
| 2026-09-14 | 7.30 | 7.34 | 7.43 | 7.22 | +0.55% | 2,589,500 | 19,015,702 | 0.88 |
| 2026-09-11 | 7.41 | 7.30 | 7.54 | 7.21 | -2.14% | 3,713,900 | 27,067,848 | 1.26 |
| 2026-09-10 | 7.58 | 7.46 | 7.60 | 7.41 | -1.97% | 2,476,500 | 18,540,356 | 0.84 |
| 2026-09-09 | 7.61 | 7.61 | 7.64 | 7.56 | +0.13% | 2,495,600 | 18,965,590 | 0.85 |
| 2026-09-08 | 7.52 | 7.60 | 7.60 | 7.45 | +1.47% | 3,423,000 | 25,816,608 | 1.16 |
| 2026-09-07 | 7.50 | 7.49 | 7.59 | 7.41 | +0.27% | 3,043,600 | 22,832,256 | 1.03 |
| 2026-09-04 | 7.54 | 7.47 | 7.60 | 7.42 | -0.13% | 3,902,300 | 29,301,196 | 1.33 |
| 2026-09-03 | 7.65 | 7.48 | 7.73 | 7.45 | -2.22% | 3,288,300 | 24,827,984 | 1.12 |
| 2026-09-02 | 7.67 | 7.65 | 7.67 | 7.51 | -0.65% | 3,351,800 | 25,463,180 | 1.14 |
| 2026-09-01 | 7.58 | 7.70 | 7.72 | 7.52 | +1.58% | 4,377,400 | 33,449,668 | 1.49 |
| 2026-08-31 | 7.44 | 7.58 | 7.59 | 7.41 | +1.07% | 2,756,400 | 20,748,776 | 0.94 |
| 2026-08-28 | 7.37 | 7.50 | 7.51 | 7.33 | +1.76% | 3,297,100 | 24,509,852 | 1.12 |
| 2026-08-27 | 7.46 | 7.37 | 7.47 | 7.33 | -1.60% | 3,138,500 | 23,163,284 | 1.07 |
| 2026-08-26 | 7.49 | 7.49 | 7.53 | 7.40 | +0.13% | 3,008,400 | 22,459,680 | 1.02 |
需要全历史数据与程序化访问？
查看 时代万恒 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=sh600241 获取全部历史日线。