首旅酒店

sh600258 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）

11.25

涨跌幅

+1.72%

成交量

14,452,400 股

成交额

161,652,416 元

换手率

1.29%

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	11.08	11.25	11.27	11.04	+1.72%	14,452,400	161,652,416	1.29
2026-10-13	11.13	11.06	11.23	11.06	-0.63%	13,018,500	144,990,048	1.17
2026-10-12	10.98	11.13	11.15	10.97	+1.46%	13,337,800	147,531,056	1.19
2026-10-09	10.75	10.97	11.01	10.73	+2.14%	18,066,900	197,027,248	1.62
2026-10-08	10.96	10.74	10.96	10.67	-2.45%	17,377,100	187,130,672	1.56
2026-09-30	11.01	11.01	11.03	10.91	+0.00%	13,377,100	146,763,552	1.20
2026-09-29	11.03	11.01	11.09	10.98	+0.18%	7,120,400	78,494,768	0.64
2026-09-28	11.10	10.99	11.15	10.93	-0.90%	9,733,000	107,062,352	0.87
2026-09-24	11.15	11.09	11.22	11.08	-0.81%	8,773,400	97,666,240	0.79
2026-09-23	11.33	11.18	11.44	11.15	-1.50%	22,610,400	254,744,608	2.02
2026-09-22	11.42	11.35	11.43	11.28	-0.61%	13,595,500	154,145,392	1.22
2026-09-21	11.37	11.42	11.47	11.30	+0.62%	13,151,900	149,929,440	1.18
2026-09-18	11.24	11.35	11.55	11.21	+0.98%	16,558,600	188,978,048	1.48
2026-09-17	11.28	11.24	11.32	11.18	-0.44%	8,987,900	100,976,064	0.80
2026-09-16	11.37	11.29	11.37	11.18	-0.79%	11,151,600	125,538,264	1.00
2026-09-15	11.58	11.38	11.58	11.34	-1.90%	12,545,900	143,197,968	1.12
2026-09-14	11.36	11.60	11.64	11.32	+1.13%	16,870,400	194,524,368	1.51
2026-09-11	11.64	11.47	11.64	11.34	-2.13%	26,483,700	302,840,064	2.37
2026-09-10	11.85	11.72	11.96	11.67	-1.26%	21,228,500	249,301,936	1.90
2026-09-09	12.00	11.87	12.00	11.73	-1.25%	20,498,400	242,945,664	1.84
2026-09-08	12.05	12.02	12.16	11.92	-0.25%	19,655,800	236,446,672	1.76
2026-09-07	11.95	12.05	12.16	11.92	+0.84%	19,794,200	238,800,848	1.77
2026-09-04	11.68	11.95	12.11	11.63	+2.40%	32,741,200	391,823,904	2.93
2026-09-03	11.77	11.67	12.07	11.64	-0.51%	22,669,100	268,234,560	2.03
2026-09-02	11.83	11.73	11.89	11.54	-1.51%	22,282,800	260,940,560	2.00
2026-09-01	11.76	11.91	11.96	11.70	+1.36%	24,713,800	293,097,088	2.21
2026-08-31	12.44	11.75	12.54	11.72	-5.62%	39,377,300	471,311,200	3.53
2026-08-28	12.31	12.45	12.49	12.29	+0.65%	10,277,300	127,474,528	0.92
2026-08-27	12.32	12.37	12.45	12.28	-0.16%	9,233,400	114,147,656	0.83
2026-08-26	12.21	12.39	12.48	12.17	+0.98%	12,432,500	154,079,936	1.11

需要全历史数据与程序化访问？查看首旅酒店日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600258 获取全部历史日线。