冠农股份
sh600251 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）
10.10
涨跌幅
-2.88%
成交量
15,956,000 股
成交额
162,512,512 元
换手率
2.05%
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 | 10.33 | 10.10 | 10.57 | 10.07 | -2.88% | 15,956,000 | 162,512,512 | 2.05 |
| 2026-10-13 | 10.10 | 10.40 | 10.50 | 9.92 | -0.48% | 25,029,600 | 258,100,944 | 3.22 |
| 2026-10-12 | 10.35 | 10.45 | 11.43 | 10.26 | +0.58% | 42,592,500 | 458,374,656 | 5.48 |
| 2026-10-09 | 10.24 | 10.39 | 10.43 | 10.07 | +0.58% | 17,771,200 | 182,073,776 | 2.29 |
| 2026-10-08 | 10.09 | 10.33 | 10.43 | 10.01 | +3.40% | 23,426,200 | 239,306,720 | 3.02 |
| 2026-09-30 | 9.79 | 9.99 | 10.04 | 9.74 | +2.25% | 13,967,600 | 138,839,968 | 1.80 |
| 2026-09-29 | 9.87 | 9.77 | 9.89 | 9.68 | -1.61% | 19,635,200 | 192,247,024 | 2.53 |
| 2026-09-28 | 10.33 | 9.93 | 10.72 | 9.92 | -1.00% | 33,148,000 | 339,972,416 | 4.27 |
| 2026-09-24 | 10.32 | 10.03 | 10.45 | 10.03 | -3.19% | 11,779,100 | 120,115,872 | 1.52 |
| 2026-09-23 | 10.28 | 10.36 | 10.41 | 10.11 | +0.48% | 14,334,900 | 147,214,000 | 1.84 |
| 2026-09-22 | 10.33 | 10.31 | 10.44 | 10.25 | -0.87% | 15,080,600 | 155,626,400 | 1.94 |
| 2026-09-21 | 10.12 | 10.40 | 10.45 | 10.12 | +1.76% | 15,178,000 | 156,872,224 | 1.95 |
| 2026-09-18 | 10.08 | 10.22 | 10.37 | 9.99 | +0.39% | 16,305,700 | 166,831,376 | 2.10 |
| 2026-09-17 | 10.09 | 10.18 | 10.38 | 9.98 | +0.10% | 18,864,600 | 192,504,048 | 2.43 |
| 2026-09-16 | 10.06 | 10.17 | 10.23 | 9.87 | +1.40% | 18,593,100 | 187,506,112 | 2.39 |
| 2026-09-15 | 10.31 | 10.03 | 10.38 | 9.99 | -3.74% | 21,026,000 | 212,965,120 | 2.71 |
| 2026-09-14 | 10.85 | 10.42 | 10.92 | 10.30 | -3.96% | 28,319,000 | 296,837,440 | 3.64 |
| 2026-09-11 | 11.30 | 10.85 | 11.59 | 10.77 | -4.32% | 30,469,600 | 334,904,992 | 3.92 |
| 2026-09-10 | 12.00 | 11.34 | 12.05 | 11.34 | -5.89% | 42,578,800 | 492,470,720 | 5.48 |
| 2026-09-09 | 11.68 | 12.05 | 12.31 | 11.68 | +1.60% | 53,778,500 | 646,368,576 | 6.92 |
| 2026-09-08 | 11.62 | 11.86 | 12.26 | 11.50 | +5.14% | 61,065,000 | 729,147,584 | 7.86 |
| 2026-09-07 | 10.95 | 11.28 | 11.42 | 10.87 | +4.16% | 37,494,600 | 420,636,320 | 4.83 |
| 2026-09-04 | 10.58 | 10.83 | 11.09 | 10.47 | +1.88% | 32,620,900 | 353,470,176 | 4.20 |
| 2026-09-03 | 10.52 | 10.63 | 10.77 | 10.51 | +0.09% | 21,048,800 | 223,319,120 | 2.71 |
| 2026-09-02 | 11.48 | 10.62 | 11.48 | 10.53 | -8.37% | 45,437,300 | 490,863,744 | 5.85 |
| 2026-09-01 | 11.40 | 11.59 | 12.26 | 11.30 | +1.40% | 63,140,200 | 737,612,608 | 8.13 |
| 2026-08-31 | 11.66 | 11.43 | 11.70 | 11.15 | -2.89% | 55,410,600 | 631,872,896 | 7.13 |
| 2026-08-28 | 10.91 | 11.77 | 11.77 | 10.65 | +10.00% | 65,548,000 | 748,425,920 | 8.44 |
| 2026-08-27 | 10.56 | 10.70 | 10.91 | 10.56 | +1.90% | 24,780,200 | 265,482,016 | 3.19 |
| 2026-08-26 | 10.39 | 10.50 | 10.57 | 10.26 | +1.06% | 18,637,600 | 194,552,320 | 2.40 |
需要全历史数据与程序化访问？
查看 冠农股份 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=sh600251 获取全部历史日线。