澳柯玛

sh600336 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）

6.16

涨跌幅

-1.12%

成交量

4,946,600 股

成交额

30,671,920 元

换手率

0.62%

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	6.23	6.16	6.32	6.14	-1.12%	4,946,600	30,671,920	0.62
2026-10-13	6.07	6.23	6.26	5.95	+1.63%	7,575,000	46,235,980	0.95
2026-10-12	6.20	6.13	6.25	6.10	-1.45%	4,061,500	24,989,728	0.51
2026-10-09	6.13	6.22	6.22	5.94	+1.30%	7,552,600	45,831,892	0.95
2026-10-08	6.25	6.14	6.28	6.08	-1.29%	5,749,000	35,452,624	0.72
2026-09-30	6.39	6.22	6.40	6.22	-1.74%	3,470,000	21,734,894	0.43
2026-09-29	6.25	6.33	6.42	6.22	+1.12%	4,325,400	27,487,172	0.54
2026-09-28	6.39	6.26	6.39	6.20	-1.42%	5,107,100	32,061,900	0.64
2026-09-24	6.32	6.35	6.45	6.26	+0.47%	4,823,200	30,789,992	0.60
2026-09-23	6.45	6.32	6.46	6.30	-2.02%	4,595,200	29,194,388	0.58
2026-09-22	6.47	6.45	6.51	6.43	+0.00%	4,208,300	27,233,528	0.53
2026-09-21	6.41	6.45	6.47	6.34	+0.47%	6,188,300	39,611,424	0.78
2026-09-18	6.39	6.42	6.48	6.36	+0.47%	4,936,400	31,680,804	0.62
2026-09-17	6.23	6.39	6.42	6.20	+2.08%	6,922,800	44,004,568	0.87
2026-09-16	6.30	6.26	6.31	6.18	-0.32%	6,809,500	42,589,824	0.85
2026-09-15	6.46	6.28	6.53	6.25	-3.83%	9,184,700	58,728,096	1.15
2026-09-14	6.61	6.53	6.72	6.50	-1.51%	8,173,300	53,753,404	1.02
2026-09-11	6.77	6.63	6.94	6.61	-3.07%	10,656,300	71,777,912	1.34
2026-09-10	6.70	6.84	6.99	6.68	+0.74%	10,266,400	70,025,400	1.29
2026-09-09	6.83	6.79	6.90	6.68	-1.31%	9,270,200	62,723,448	1.16
2026-09-08	6.66	6.88	6.95	6.62	+4.08%	14,045,600	96,035,880	1.76
2026-09-07	6.62	6.61	6.76	6.46	-0.15%	8,553,600	56,301,008	1.07
2026-09-04	6.71	6.62	6.77	6.59	-1.19%	15,883,600	106,058,656	1.99
2026-09-03	6.46	6.70	6.96	6.42	+3.72%	23,723,700	159,703,008	2.97
2026-09-02	6.26	6.46	6.70	6.16	+2.54%	18,416,900	118,968,480	2.31
2026-09-01	6.29	6.30	6.34	6.24	+0.64%	5,207,700	32,751,738	0.65
2026-08-31	6.29	6.26	6.33	6.21	-0.63%	5,108,600	31,989,260	0.64
2026-08-28	6.37	6.30	6.37	6.28	-0.94%	4,978,200	31,408,526	0.62
2026-08-27	6.30	6.36	6.37	6.25	+0.47%	4,441,100	28,044,596	0.56
2026-08-26	6.24	6.33	6.37	6.21	+1.44%	5,548,800	35,056,708	0.70

需要全历史数据与程序化访问？查看澳柯玛日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600336 获取全部历史日线。