重庆港
sh600279 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）
4.32
涨跌幅
-0.23%
成交量
5,339,600 股
成交额
23,121,232 元
换手率
0.45%
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 | 4.33 | 4.32 | 4.36 | 4.30 | -0.23% | 5,339,600 | 23,121,232 | 0.45 |
| 2026-10-13 | 4.29 | 4.33 | 4.36 | 4.24 | +0.93% | 6,718,900 | 28,931,548 | 0.57 |
| 2026-10-12 | 4.35 | 4.29 | 4.38 | 4.29 | -1.15% | 5,090,700 | 21,992,580 | 0.43 |
| 2026-10-09 | 4.35 | 4.34 | 4.40 | 4.29 | -0.23% | 6,294,800 | 27,277,020 | 0.53 |
| 2026-10-08 | 4.32 | 4.35 | 4.39 | 4.32 | +0.69% | 5,371,200 | 23,362,564 | 0.45 |
| 2026-09-30 | 4.29 | 4.32 | 4.33 | 4.26 | +1.17% | 4,999,700 | 21,483,626 | 0.42 |
| 2026-09-29 | 4.27 | 4.27 | 4.30 | 4.23 | +0.00% | 5,383,800 | 23,017,080 | 0.45 |
| 2026-09-28 | 4.25 | 4.27 | 4.29 | 4.23 | +0.00% | 5,178,800 | 22,063,908 | 0.44 |
| 2026-09-24 | 4.25 | 4.27 | 4.30 | 4.21 | +0.23% | 4,649,200 | 19,829,716 | 0.39 |
| 2026-09-23 | 4.34 | 4.26 | 4.34 | 4.25 | -2.07% | 5,857,800 | 25,160,004 | 0.49 |
| 2026-09-22 | 4.40 | 4.35 | 4.40 | 4.31 | -0.68% | 6,771,100 | 29,369,640 | 0.57 |
| 2026-09-21 | 4.32 | 4.38 | 4.39 | 4.29 | +1.15% | 5,968,700 | 25,976,292 | 0.50 |
| 2026-09-18 | 4.38 | 4.33 | 4.39 | 4.31 | -1.14% | 6,486,800 | 28,166,136 | 0.55 |
| 2026-09-17 | 4.37 | 4.38 | 4.39 | 4.28 | +0.46% | 7,650,200 | 33,168,928 | 0.64 |
| 2026-09-16 | 4.34 | 4.36 | 4.41 | 4.30 | +0.23% | 8,036,100 | 34,953,488 | 0.68 |
| 2026-09-15 | 4.40 | 4.35 | 4.42 | 4.34 | -1.58% | 8,733,400 | 38,162,912 | 0.74 |
| 2026-09-14 | 4.34 | 4.42 | 4.60 | 4.33 | +1.38% | 14,715,300 | 65,610,480 | 1.24 |
| 2026-09-11 | 4.48 | 4.36 | 4.50 | 4.35 | -3.11% | 10,426,100 | 45,690,968 | 0.88 |
| 2026-09-10 | 4.53 | 4.50 | 4.59 | 4.49 | -0.44% | 12,880,300 | 58,424,992 | 1.09 |
| 2026-09-09 | 4.43 | 4.52 | 4.56 | 4.38 | +2.03% | 12,485,900 | 56,112,424 | 1.05 |
| 2026-09-08 | 4.40 | 4.43 | 4.44 | 4.36 | +0.91% | 7,230,600 | 31,883,458 | 0.61 |
| 2026-09-07 | 4.42 | 4.39 | 4.44 | 4.38 | -0.45% | 5,328,700 | 23,445,428 | 0.45 |
| 2026-09-04 | 4.39 | 4.41 | 4.45 | 4.37 | +0.46% | 6,781,800 | 29,982,462 | 0.57 |
| 2026-09-03 | 4.38 | 4.39 | 4.43 | 4.35 | +0.46% | 6,652,000 | 29,308,528 | 0.56 |
| 2026-09-02 | 4.37 | 4.37 | 4.40 | 4.34 | -0.46% | 6,207,200 | 27,091,536 | 0.52 |
| 2026-09-01 | 4.38 | 4.39 | 4.44 | 4.35 | +0.46% | 5,801,400 | 25,526,500 | 0.49 |
| 2026-08-31 | 4.37 | 4.37 | 4.41 | 4.35 | -0.46% | 5,092,000 | 22,287,742 | 0.43 |
| 2026-08-28 | 4.38 | 4.39 | 4.41 | 4.32 | +0.46% | 6,974,400 | 30,536,294 | 0.59 |
| 2026-08-27 | 4.40 | 4.37 | 4.40 | 4.33 | -0.91% | 6,741,600 | 29,380,328 | 0.57 |
| 2026-08-26 | 4.39 | 4.41 | 4.44 | 4.38 | -0.23% | 7,462,100 | 32,945,456 | 0.63 |
需要全历史数据与程序化访问？
查看 重庆港 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=sh600279 获取全部历史日线。