山东高速

sh600350 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）

11.04

涨跌幅

+1.94%

成交量

14,527,300 股

成交额

159,112,816 元

换手率

0.30%

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	10.80	11.04	11.08	10.78	+1.94%	14,527,300	159,112,816	0.30
2026-10-13	10.91	10.83	10.98	10.80	-0.55%	14,879,700	161,649,904	0.31
2026-10-12	10.57	10.89	10.93	10.52	+2.93%	18,599,100	201,100,752	0.38
2026-10-09	10.27	10.58	10.71	10.26	+3.12%	22,139,400	233,932,656	0.46
2026-10-08	10.20	10.26	10.29	10.12	+0.98%	9,459,600	96,804,976	0.20
2026-09-30	9.95	10.16	10.20	9.94	+2.01%	11,579,400	116,996,944	0.24
2026-09-29	10.09	9.96	10.13	9.91	-1.39%	8,002,900	79,943,568	0.17
2026-09-28	10.04	10.10	10.17	10.03	+0.80%	8,481,500	85,670,704	0.18
2026-09-24	10.03	10.02	10.14	9.98	-0.10%	6,416,000	64,529,752	0.13
2026-09-23	10.05	10.03	10.09	9.98	+0.30%	8,580,800	86,048,296	0.18
2026-09-22	9.93	10.00	10.03	9.87	+0.60%	9,637,000	96,202,656	0.20
2026-09-21	10.00	9.94	10.05	9.83	-0.60%	14,844,200	147,140,368	0.31
2026-09-18	10.05	10.00	10.07	9.98	-0.70%	10,327,500	103,290,488	0.21
2026-09-17	10.18	10.07	10.21	10.06	-1.08%	8,280,800	83,799,672	0.17
2026-09-16	10.39	10.18	10.40	10.16	-1.74%	11,455,800	117,162,472	0.24
2026-09-15	10.38	10.36	10.51	10.30	-0.19%	11,692,100	121,536,984	0.24
2026-09-14	10.13	10.38	10.47	10.10	+2.27%	21,183,800	219,141,216	0.44
2026-09-11	10.12	10.15	10.20	10.00	+0.30%	18,356,800	185,877,712	0.38
2026-09-10	9.97	10.12	10.17	9.86	+1.61%	24,198,200	242,937,680	0.50
2026-09-09	9.98	9.96	10.03	9.91	-0.60%	12,840,600	127,875,440	0.27
2026-09-08	10.19	10.02	10.22	9.92	-1.67%	14,815,000	148,500,256	0.31
2026-09-07	10.18	10.19	10.22	10.06	+0.20%	11,723,300	118,806,280	0.24
2026-09-04	10.27	10.17	10.28	10.13	-0.78%	8,249,900	84,241,568	0.17
2026-09-03	10.07	10.25	10.28	10.06	+1.38%	12,869,200	131,469,928	0.27
2026-09-02	10.26	10.11	10.28	10.08	-1.37%	12,042,300	122,052,736	0.25
2026-09-01	10.30	10.25	10.49	10.20	-0.49%	19,331,400	199,566,720	0.40
2026-08-31	10.45	10.30	10.52	10.22	-1.62%	13,395,700	138,499,888	0.28
2026-08-28	10.30	10.47	10.51	10.20	+1.16%	14,207,100	147,790,720	0.29
2026-08-27	10.67	10.35	10.68	10.27	-4.52%	24,822,700	257,722,528	0.51
2026-08-26	10.90	10.84	11.12	10.78	-0.55%	16,925,500	185,409,216	0.35

需要全历史数据与程序化访问？查看山东高速日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600350 获取全部历史日线。