赣粤高速
sh600269 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）
4.05
涨跌幅
+2.53%
成交量
30,722,500 股
成交额
124,117,280 元
换手率
1.32%
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 | 3.94 | 4.05 | 4.08 | 3.94 | +2.53% | 30,722,500 | 124,117,280 | 1.32 |
| 2026-10-13 | 3.96 | 3.95 | 3.98 | 3.94 | +0.00% | 18,554,800 | 73,445,000 | 0.79 |
| 2026-10-12 | 3.87 | 3.95 | 3.97 | 3.87 | +2.07% | 22,504,400 | 88,501,504 | 0.96 |
| 2026-10-09 | 3.83 | 3.87 | 3.89 | 3.81 | +1.31% | 21,965,700 | 84,841,584 | 0.94 |
| 2026-10-08 | 3.81 | 3.82 | 3.84 | 3.80 | +0.26% | 13,022,500 | 49,800,636 | 0.56 |
| 2026-09-30 | 3.77 | 3.81 | 3.82 | 3.74 | +1.33% | 11,473,000 | 43,506,136 | 0.49 |
| 2026-09-29 | 3.74 | 3.76 | 3.77 | 3.72 | +0.80% | 10,404,800 | 39,037,408 | 0.45 |
| 2026-09-28 | 3.77 | 3.73 | 3.79 | 3.70 | -1.06% | 13,932,500 | 52,055,864 | 0.60 |
| 2026-09-24 | 3.79 | 3.77 | 3.81 | 3.76 | -0.53% | 12,255,600 | 46,329,240 | 0.52 |
| 2026-09-23 | 3.81 | 3.79 | 3.83 | 3.78 | -0.52% | 9,360,800 | 35,583,200 | 0.40 |
| 2026-09-22 | 3.82 | 3.81 | 3.83 | 3.80 | -0.26% | 9,841,500 | 37,511,884 | 0.42 |
| 2026-09-21 | 3.81 | 3.82 | 3.83 | 3.78 | +0.26% | 11,038,100 | 42,025,216 | 0.47 |
| 2026-09-18 | 3.82 | 3.81 | 3.84 | 3.80 | -0.26% | 16,154,600 | 61,589,132 | 0.69 |
| 2026-09-17 | 3.82 | 3.82 | 3.85 | 3.79 | -0.26% | 15,069,600 | 57,595,736 | 0.65 |
| 2026-09-16 | 3.85 | 3.83 | 3.87 | 3.79 | -0.52% | 16,492,800 | 63,131,304 | 0.71 |
| 2026-09-15 | 3.84 | 3.85 | 3.88 | 3.81 | +0.26% | 17,901,800 | 68,792,336 | 0.77 |
| 2026-09-14 | 3.90 | 3.84 | 3.94 | 3.83 | -1.29% | 21,694,100 | 84,192,448 | 0.93 |
| 2026-09-11 | 3.95 | 3.89 | 3.95 | 3.87 | -1.52% | 17,164,400 | 66,843,352 | 0.73 |
| 2026-09-10 | 3.96 | 3.95 | 3.99 | 3.93 | +0.00% | 18,545,600 | 73,505,416 | 0.79 |
| 2026-09-09 | 3.97 | 3.95 | 4.01 | 3.95 | -0.50% | 17,625,900 | 70,075,480 | 0.75 |
| 2026-09-08 | 3.99 | 3.97 | 4.02 | 3.93 | -0.75% | 31,674,100 | 126,147,824 | 1.36 |
| 2026-09-07 | 3.92 | 4.00 | 4.00 | 3.91 | +2.04% | 29,086,400 | 115,254,000 | 1.25 |
| 2026-09-04 | 3.89 | 3.92 | 3.93 | 3.87 | +1.03% | 22,036,500 | 86,066,288 | 0.94 |
| 2026-09-03 | 3.87 | 3.88 | 3.92 | 3.86 | +0.26% | 20,652,700 | 80,409,440 | 0.88 |
| 2026-09-02 | 3.88 | 3.87 | 3.89 | 3.83 | -0.26% | 16,207,700 | 62,500,616 | 0.69 |
| 2026-09-01 | 3.85 | 3.88 | 3.89 | 3.84 | +0.78% | 20,144,600 | 78,129,560 | 0.86 |
| 2026-08-31 | 3.86 | 3.85 | 3.89 | 3.83 | -0.26% | 19,178,400 | 73,960,216 | 0.82 |
| 2026-08-28 | 3.83 | 3.86 | 3.87 | 3.81 | +0.78% | 16,055,200 | 61,746,504 | 0.69 |
| 2026-08-27 | 3.87 | 3.83 | 3.87 | 3.79 | -1.03% | 22,799,900 | 87,119,576 | 0.98 |
| 2026-08-26 | 3.82 | 3.87 | 3.88 | 3.81 | +1.31% | 19,401,900 | 74,847,752 | 0.83 |
需要全历史数据与程序化访问？
查看 赣粤高速 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=sh600269 获取全部历史日线。