两面针
sh600249 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）
5.61
涨跌幅
+0.90%
成交量
10,707,400 股
成交额
59,805,004 元
换手率
1.95%
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 | 5.53 | 5.61 | 5.66 | 5.50 | +0.90% | 10,707,400 | 59,805,004 | 1.95 |
| 2026-10-13 | 5.29 | 5.56 | 5.60 | 5.19 | +4.71% | 15,560,400 | 84,389,384 | 2.83 |
| 2026-10-12 | 5.44 | 5.31 | 5.53 | 5.30 | -2.39% | 7,790,400 | 41,810,812 | 1.42 |
| 2026-10-09 | 5.32 | 5.44 | 5.45 | 5.26 | +1.87% | 9,182,000 | 49,179,000 | 1.67 |
| 2026-10-08 | 5.36 | 5.34 | 5.44 | 5.30 | -0.19% | 5,789,500 | 30,961,330 | 1.05 |
| 2026-09-30 | 5.38 | 5.35 | 5.42 | 5.32 | -0.19% | 4,790,100 | 25,711,528 | 0.87 |
| 2026-09-29 | 5.33 | 5.36 | 5.40 | 5.30 | +0.56% | 4,535,800 | 24,313,348 | 0.82 |
| 2026-09-28 | 5.37 | 5.33 | 5.41 | 5.28 | -0.56% | 6,748,600 | 36,004,988 | 1.23 |
| 2026-09-24 | 5.38 | 5.36 | 5.45 | 5.33 | -0.37% | 5,993,500 | 32,197,756 | 1.09 |
| 2026-09-23 | 5.52 | 5.38 | 5.52 | 5.37 | -2.71% | 7,210,300 | 39,095,464 | 1.31 |
| 2026-09-22 | 5.51 | 5.53 | 5.58 | 5.42 | +0.00% | 8,449,000 | 46,459,340 | 1.54 |
| 2026-09-21 | 5.37 | 5.53 | 5.55 | 5.37 | +2.41% | 10,087,100 | 55,481,696 | 1.83 |
| 2026-09-18 | 5.41 | 5.40 | 5.54 | 5.37 | -0.18% | 10,257,800 | 55,935,372 | 1.87 |
| 2026-09-17 | 5.48 | 5.41 | 5.50 | 5.28 | -0.73% | 10,027,500 | 53,877,656 | 1.82 |
| 2026-09-16 | 5.25 | 5.45 | 5.56 | 5.14 | +5.21% | 19,910,100 | 107,119,720 | 3.62 |
| 2026-09-15 | 5.43 | 5.18 | 5.43 | 5.15 | -4.60% | 14,255,800 | 74,799,984 | 2.59 |
| 2026-09-14 | 5.39 | 5.43 | 5.51 | 5.38 | +0.74% | 10,873,800 | 59,139,756 | 1.98 |
| 2026-09-11 | 5.61 | 5.39 | 5.65 | 5.34 | -5.11% | 19,393,500 | 105,248,840 | 3.53 |
| 2026-09-10 | 5.57 | 5.68 | 5.76 | 5.53 | +2.34% | 22,990,300 | 130,034,576 | 4.18 |
| 2026-09-09 | 5.57 | 5.55 | 5.71 | 5.49 | -0.36% | 9,720,000 | 54,024,568 | 1.77 |
| 2026-09-08 | 5.41 | 5.57 | 5.61 | 5.37 | +3.15% | 13,319,000 | 73,702,880 | 2.42 |
| 2026-09-07 | 5.32 | 5.40 | 5.46 | 5.30 | +1.50% | 8,419,100 | 45,389,384 | 1.53 |
| 2026-09-04 | 5.30 | 5.32 | 5.36 | 5.24 | +0.95% | 7,590,000 | 40,347,760 | 1.38 |
| 2026-09-03 | 5.42 | 5.27 | 5.43 | 5.25 | -2.59% | 10,795,400 | 57,402,708 | 1.96 |
| 2026-09-02 | 5.39 | 5.41 | 5.52 | 5.27 | +0.74% | 12,837,700 | 69,292,384 | 2.33 |
| 2026-09-01 | 5.31 | 5.37 | 5.39 | 5.28 | +1.32% | 6,901,000 | 36,959,840 | 1.25 |
| 2026-08-31 | 5.40 | 5.30 | 5.41 | 5.29 | -1.67% | 6,570,200 | 34,948,156 | 1.19 |
| 2026-08-28 | 5.36 | 5.39 | 5.41 | 5.28 | +1.32% | 6,578,100 | 35,211,792 | 1.20 |
| 2026-08-27 | 5.33 | 5.32 | 5.38 | 5.29 | -0.56% | 4,524,200 | 24,061,012 | 0.82 |
| 2026-08-26 | 5.33 | 5.35 | 5.39 | 5.30 | +0.00% | 4,466,900 | 23,880,696 | 0.81 |
需要全历史数据与程序化访问？
查看 两面针 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=sh600249 获取全部历史日线。