国旅联合
sh600358 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）
5.38
涨跌幅
-2.00%
成交量
5,054,900 股
成交额
27,261,764 元
换手率
1.00%
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 | 5.46 | 5.38 | 5.50 | 5.36 | -2.00% | 5,054,900 | 27,261,764 | 1.00 |
| 2026-10-13 | 5.38 | 5.49 | 5.53 | 5.30 | +0.73% | 7,618,200 | 41,347,952 | 1.51 |
| 2026-10-12 | 5.55 | 5.45 | 5.65 | 5.38 | -1.62% | 8,824,700 | 48,633,016 | 1.75 |
| 2026-10-09 | 5.60 | 5.54 | 5.63 | 5.44 | +1.28% | 8,946,500 | 49,258,152 | 1.77 |
| 2026-10-08 | 5.67 | 5.47 | 5.71 | 5.43 | -3.87% | 11,685,300 | 64,890,080 | 2.31 |
| 2026-09-30 | 5.85 | 5.69 | 5.87 | 5.65 | -1.22% | 14,382,400 | 82,360,032 | 2.85 |
| 2026-09-29 | 5.69 | 5.76 | 5.87 | 5.55 | +2.49% | 21,376,500 | 122,868,176 | 4.23 |
| 2026-09-28 | 5.67 | 5.62 | 5.75 | 5.43 | -1.75% | 32,211,900 | 179,074,720 | 6.38 |
| 2026-09-24 | 5.21 | 5.72 | 5.72 | 5.16 | +10.00% | 34,475,400 | 194,636,464 | 6.83 |
| 2026-09-23 | 5.16 | 5.20 | 5.32 | 5.12 | +1.17% | 6,038,000 | 31,476,060 | 1.20 |
| 2026-09-22 | 5.12 | 5.14 | 5.15 | 5.07 | +0.39% | 3,750,000 | 19,157,980 | 0.74 |
| 2026-09-21 | 5.00 | 5.12 | 5.13 | 5.00 | +2.20% | 4,953,000 | 25,159,904 | 0.98 |
| 2026-09-18 | 5.09 | 5.01 | 5.09 | 4.98 | -0.60% | 3,757,000 | 18,858,754 | 0.74 |
| 2026-09-17 | 4.98 | 5.04 | 5.12 | 4.97 | +0.60% | 4,562,900 | 23,019,180 | 0.90 |
| 2026-09-16 | 4.98 | 5.01 | 5.03 | 4.96 | +0.80% | 2,430,000 | 12,140,449 | 0.48 |
| 2026-09-15 | 5.13 | 4.97 | 5.13 | 4.97 | -2.55% | 4,205,300 | 21,054,580 | 0.83 |
| 2026-09-14 | 5.16 | 5.10 | 5.22 | 5.08 | -2.11% | 4,040,800 | 20,744,828 | 0.80 |
| 2026-09-11 | 5.18 | 5.21 | 5.25 | 5.12 | +0.00% | 6,392,900 | 33,142,156 | 1.27 |
| 2026-09-10 | 5.32 | 5.21 | 5.32 | 5.20 | -1.14% | 3,499,700 | 18,294,408 | 0.69 |
| 2026-09-09 | 5.29 | 5.27 | 5.31 | 5.18 | -0.75% | 5,326,400 | 27,895,120 | 1.05 |
| 2026-09-08 | 5.26 | 5.31 | 5.34 | 5.26 | +0.95% | 5,127,600 | 27,216,280 | 1.02 |
| 2026-09-07 | 5.25 | 5.26 | 5.34 | 5.22 | +0.19% | 7,482,100 | 39,496,400 | 1.48 |
| 2026-09-04 | 5.16 | 5.25 | 5.45 | 5.16 | +0.57% | 10,984,000 | 58,221,752 | 2.18 |
| 2026-09-03 | 5.23 | 5.22 | 5.45 | 5.18 | +1.16% | 12,623,600 | 67,139,816 | 2.50 |
| 2026-09-02 | 5.21 | 5.16 | 5.39 | 5.13 | -1.53% | 4,788,000 | 25,003,836 | 0.95 |
| 2026-09-01 | 5.15 | 5.24 | 5.27 | 5.15 | +1.55% | 4,566,800 | 23,877,660 | 0.90 |
| 2026-08-31 | 5.11 | 5.16 | 5.18 | 5.05 | +1.38% | 4,170,400 | 21,441,812 | 0.83 |
| 2026-08-28 | 5.06 | 5.09 | 5.13 | 5.03 | +0.59% | 3,145,000 | 15,986,263 | 0.62 |
| 2026-08-27 | 5.10 | 5.06 | 5.15 | 5.05 | -1.36% | 4,049,000 | 20,564,616 | 0.80 |
| 2026-08-26 | 5.08 | 5.13 | 5.14 | 5.05 | +0.98% | 3,288,100 | 16,789,784 | 0.65 |
需要全历史数据与程序化访问？
查看 国旅联合 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=sh600358 获取全部历史日线。