白云山

sh600332 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）

20.06

涨跌幅

+0.91%

成交量

7,081,200 股

成交额

141,800,160 元

换手率

0.50%

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	19.90	20.06	20.10	19.84	+0.91%	7,081,200	141,800,160	0.50
2026-10-13	20.07	19.88	20.07	19.82	-1.00%	6,540,700	130,358,864	0.47
2026-10-12	20.00	20.08	20.15	19.96	+0.55%	6,832,700	136,904,976	0.49
2026-10-09	19.69	19.97	20.04	19.69	+1.42%	11,091,500	221,156,864	0.79
2026-10-08	19.80	19.69	19.86	19.64	-0.15%	5,677,000	112,014,488	0.40
2026-09-30	19.40	19.72	19.74	19.37	+1.65%	5,685,400	111,552,328	0.40
2026-09-29	19.39	19.40	19.50	19.37	-0.26%	3,188,400	61,939,644	0.23
2026-09-28	19.38	19.45	19.55	19.33	+0.31%	4,554,900	88,381,760	0.32
2026-09-24	19.64	19.39	19.71	19.39	-1.42%	4,787,300	93,303,056	0.34
2026-09-23	19.66	19.67	19.76	19.59	-0.05%	4,163,500	81,961,248	0.30
2026-09-22	19.73	19.68	19.76	19.60	-0.25%	4,474,500	88,152,224	0.32
2026-09-21	19.52	19.73	19.74	19.52	+1.08%	5,781,800	113,582,088	0.41
2026-09-18	19.41	19.52	19.55	19.40	+0.62%	4,601,000	89,682,880	0.33
2026-09-17	19.39	19.40	19.51	19.36	-0.26%	4,037,600	78,362,960	0.29
2026-09-16	19.55	19.45	19.55	19.31	-0.77%	6,668,000	129,373,104	0.47
2026-09-15	19.78	19.60	19.80	19.53	-0.91%	5,705,700	111,983,584	0.41
2026-09-14	19.72	19.78	19.83	19.61	+0.25%	5,087,600	100,547,376	0.36
2026-09-11	19.83	19.73	19.87	19.56	-0.75%	7,294,000	143,422,272	0.52
2026-09-10	19.97	19.88	19.97	19.76	-1.54%	6,446,500	127,813,216	0.46
2026-09-09	20.25	20.19	20.28	20.13	-0.44%	5,788,100	116,869,392	0.41
2026-09-08	20.16	20.28	20.34	20.10	+0.65%	6,860,100	138,975,200	0.49
2026-09-07	20.24	20.15	20.31	20.10	-0.44%	6,712,000	135,234,544	0.48
2026-09-04	20.24	20.24	20.35	20.13	+0.25%	7,695,500	155,937,472	0.55
2026-09-03	20.14	20.19	20.25	20.10	+0.30%	5,148,500	103,856,112	0.37
2026-09-02	20.22	20.13	20.24	20.06	-0.69%	6,428,800	129,289,432	0.46
2026-09-01	20.28	20.27	20.35	20.20	-0.73%	10,014,000	203,081,440	0.71
2026-08-31	20.38	20.42	20.43	20.16	+0.00%	6,662,700	134,760,320	0.47
2026-08-28	20.40	20.42	20.45	20.27	-0.20%	4,958,300	101,019,176	0.35
2026-08-27	20.43	20.46	20.54	20.26	-0.05%	6,490,700	132,333,632	0.46
2026-08-26	20.22	20.47	20.58	20.19	+1.24%	7,935,500	162,287,360	0.56

需要全历史数据与程序化访问？查看白云山日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600332 获取全部历史日线。