国机汽车
sh600335 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）
5.25
涨跌幅
-0.76%
成交量
7,687,900 股
成交额
40,465,720 元
换手率
0.52%
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 | 5.27 | 5.25 | 5.33 | 5.23 | -0.76% | 7,687,900 | 40,465,720 | 0.52 |
| 2026-10-13 | 5.31 | 5.29 | 5.34 | 5.22 | -0.75% | 15,253,400 | 80,546,864 | 1.03 |
| 2026-10-12 | 5.27 | 5.33 | 5.35 | 5.26 | +0.95% | 15,245,100 | 80,996,880 | 1.02 |
| 2026-10-09 | 5.22 | 5.28 | 5.28 | 5.17 | +1.54% | 13,142,000 | 68,743,008 | 0.88 |
| 2026-10-08 | 5.26 | 5.20 | 5.29 | 5.17 | -1.14% | 9,459,100 | 49,539,636 | 0.64 |
| 2026-09-30 | 5.20 | 5.26 | 5.28 | 5.18 | +0.96% | 10,126,300 | 53,168,088 | 0.68 |
| 2026-09-29 | 5.17 | 5.21 | 5.25 | 5.14 | +0.77% | 9,088,900 | 47,350,620 | 0.61 |
| 2026-09-28 | 5.17 | 5.17 | 5.26 | 5.14 | +0.98% | 14,693,500 | 76,261,296 | 0.99 |
| 2026-09-24 | 5.13 | 5.12 | 5.18 | 5.10 | -0.19% | 5,896,600 | 30,280,144 | 0.40 |
| 2026-09-23 | 5.19 | 5.13 | 5.23 | 5.11 | -0.77% | 8,024,500 | 41,469,748 | 0.54 |
| 2026-09-22 | 5.23 | 5.17 | 5.26 | 5.17 | -1.15% | 8,778,900 | 45,626,208 | 0.59 |
| 2026-09-21 | 5.17 | 5.23 | 5.25 | 5.14 | +1.36% | 11,162,300 | 58,128,752 | 0.75 |
| 2026-09-18 | 5.18 | 5.16 | 5.22 | 5.15 | -0.58% | 9,493,600 | 49,127,852 | 0.64 |
| 2026-09-17 | 5.08 | 5.19 | 5.21 | 5.05 | +1.76% | 11,629,200 | 59,652,576 | 0.78 |
| 2026-09-16 | 5.09 | 5.10 | 5.12 | 5.02 | +0.20% | 8,829,000 | 44,798,408 | 0.59 |
| 2026-09-15 | 5.24 | 5.09 | 5.26 | 5.07 | -2.49% | 12,227,100 | 62,802,400 | 0.82 |
| 2026-09-14 | 5.13 | 5.22 | 5.24 | 5.10 | +1.75% | 11,032,000 | 57,381,056 | 0.74 |
| 2026-09-11 | 5.24 | 5.13 | 5.24 | 5.11 | -2.29% | 12,168,000 | 62,617,344 | 0.82 |
| 2026-09-10 | 5.29 | 5.25 | 5.29 | 5.22 | -0.76% | 7,762,800 | 40,780,064 | 0.52 |
| 2026-09-09 | 5.29 | 5.29 | 5.35 | 5.28 | -0.19% | 10,394,700 | 55,169,116 | 0.70 |
| 2026-09-08 | 5.21 | 5.30 | 5.32 | 5.18 | +1.73% | 13,095,900 | 69,052,064 | 0.88 |
| 2026-09-07 | 5.19 | 5.21 | 5.24 | 5.14 | +0.58% | 10,798,500 | 56,114,032 | 0.73 |
| 2026-09-04 | 5.19 | 5.18 | 5.25 | 5.16 | +0.39% | 14,437,100 | 75,237,432 | 0.97 |
| 2026-09-03 | 5.19 | 5.16 | 5.26 | 5.15 | -0.77% | 12,829,900 | 66,602,808 | 0.86 |
| 2026-09-02 | 5.25 | 5.20 | 5.28 | 5.18 | -1.33% | 10,938,600 | 56,932,936 | 0.74 |
| 2026-09-01 | 5.27 | 5.27 | 5.30 | 5.24 | +0.00% | 14,804,600 | 78,086,856 | 1.00 |
| 2026-08-31 | 5.23 | 5.27 | 5.41 | 5.18 | +0.57% | 20,657,100 | 108,623,088 | 1.39 |
| 2026-08-28 | 5.14 | 5.24 | 5.26 | 5.13 | +1.55% | 14,479,100 | 75,461,992 | 0.97 |
| 2026-08-27 | 5.24 | 5.16 | 5.26 | 5.13 | -1.34% | 16,868,800 | 87,215,680 | 1.13 |
| 2026-08-26 | 5.18 | 5.23 | 5.29 | 5.18 | +0.58% | 18,178,400 | 95,494,728 | 1.22 |
需要全历史数据与程序化访问？
查看 国机汽车 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=sh600335 获取全部历史日线。