农发种业
sh600313 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）
6.67
涨跌幅
-4.44%
成交量
64,716,300 股
成交额
437,803,328 元
换手率
5.98%
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 | 7.05 | 6.67 | 7.05 | 6.65 | -4.44% | 64,716,300 | 437,803,328 | 5.98 |
| 2026-10-13 | 6.68 | 6.98 | 7.30 | 6.56 | +4.02% | 96,781,400 | 673,560,640 | 8.94 |
| 2026-10-12 | 7.15 | 6.71 | 7.41 | 6.71 | -8.71% | 96,994,900 | 677,238,080 | 8.96 |
| 2026-10-09 | 6.90 | 7.35 | 7.37 | 6.76 | +6.83% | 107,504,200 | 764,048,256 | 9.93 |
| 2026-10-08 | 6.70 | 6.88 | 7.09 | 6.68 | +2.23% | 55,141,400 | 381,455,808 | 5.10 |
| 2026-09-30 | 6.54 | 6.73 | 6.79 | 6.51 | +4.34% | 44,514,600 | 296,660,544 | 4.11 |
| 2026-09-29 | 6.46 | 6.45 | 6.58 | 6.43 | -0.92% | 25,117,200 | 163,005,872 | 2.32 |
| 2026-09-28 | 6.84 | 6.51 | 6.85 | 6.43 | -4.26% | 39,652,000 | 259,153,008 | 3.66 |
| 2026-09-24 | 6.98 | 6.80 | 7.07 | 6.77 | -2.72% | 34,680,100 | 238,028,704 | 3.20 |
| 2026-09-23 | 7.12 | 6.99 | 7.18 | 6.90 | -2.65% | 41,021,500 | 287,416,832 | 3.79 |
| 2026-09-22 | 7.16 | 7.18 | 7.29 | 7.04 | -0.55% | 55,782,800 | 398,366,496 | 5.15 |
| 2026-09-21 | 7.00 | 7.22 | 7.26 | 6.91 | +2.27% | 69,104,000 | 494,476,352 | 6.39 |
| 2026-09-18 | 6.87 | 7.06 | 7.11 | 6.81 | -1.12% | 82,515,000 | 575,980,928 | 7.62 |
| 2026-09-17 | 6.71 | 7.14 | 7.24 | 6.67 | +5.62% | 109,416,800 | 762,551,552 | 10.11 |
| 2026-09-16 | 6.60 | 6.76 | 6.79 | 6.55 | +2.27% | 61,868,200 | 415,293,024 | 5.72 |
| 2026-09-15 | 6.85 | 6.61 | 6.92 | 6.60 | -4.48% | 86,625,100 | 581,255,744 | 8.00 |
| 2026-09-14 | 7.02 | 6.92 | 7.22 | 6.80 | -5.85% | 106,274,800 | 740,187,136 | 9.82 |
| 2026-09-11 | 7.66 | 7.35 | 7.95 | 7.22 | -3.42% | 120,847,800 | 914,947,968 | 11.17 |
| 2026-09-10 | 8.15 | 7.61 | 8.24 | 7.60 | -9.08% | 140,180,400 | 1,098,354,560 | 12.95 |
| 2026-09-09 | 7.80 | 8.37 | 8.59 | 7.65 | +5.15% | 181,417,500 | 1,461,751,680 | 16.76 |
| 2026-09-08 | 7.61 | 7.96 | 8.31 | 7.58 | +2.05% | 176,493,400 | 1,410,728,448 | 16.31 |
| 2026-09-07 | 7.34 | 7.80 | 7.80 | 7.34 | +6.70% | 157,796,900 | 1,202,243,456 | 14.58 |
| 2026-09-04 | 6.99 | 7.31 | 7.50 | 6.80 | +1.67% | 132,692,200 | 968,772,224 | 12.26 |
| 2026-09-03 | 7.07 | 7.19 | 7.34 | 6.88 | +0.84% | 110,125,500 | 779,715,328 | 10.18 |
| 2026-09-02 | 7.83 | 7.13 | 7.83 | 7.11 | -9.75% | 163,322,000 | 1,203,311,744 | 15.09 |
| 2026-09-01 | 7.06 | 7.90 | 7.90 | 7.06 | +10.03% | 91,864,900 | 705,583,488 | 8.49 |
| 2026-08-31 | 7.68 | 7.18 | 7.86 | 7.12 | -4.27% | 176,713,700 | 1,326,449,152 | 16.33 |
| 2026-08-28 | 7.15 | 7.50 | 7.60 | 7.03 | +3.73% | 178,864,700 | 1,316,055,680 | 16.53 |
| 2026-08-27 | 6.96 | 7.23 | 7.32 | 6.90 | +6.32% | 146,299,000 | 1,047,001,856 | 13.52 |
| 2026-08-26 | 6.70 | 6.80 | 7.12 | 6.70 | -3.00% | 121,156,100 | 835,169,600 | 11.20 |
需要全历史数据与程序化访问？
查看 农发种业 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=sh600313 获取全部历史日线。