红星发展

sh600367 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）

29.68

涨跌幅

-2.11%

成交量

13,346,700 股

成交额

404,972,960 元

换手率

4.15%

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	30.34	29.68	31.00	29.68	-2.11%	13,346,700	404,972,960	4.15
2026-10-13	29.63	30.32	30.76	28.58	-0.72%	16,211,600	482,507,136	5.04
2026-10-12	31.98	30.54	32.09	30.54	-4.86%	14,684,800	454,339,360	4.56
2026-10-09	32.55	32.10	32.56	30.46	-1.59%	21,661,700	685,128,768	6.73
2026-10-08	33.08	32.62	33.68	32.03	-1.39%	20,070,500	661,554,944	6.23
2026-09-30	34.59	33.08	34.99	33.01	-4.37%	21,000,400	710,170,560	6.52
2026-09-29	34.40	34.59	35.30	33.50	-2.51%	19,142,200	662,483,200	5.95
2026-09-28	36.55	35.48	38.04	34.41	-2.93%	25,987,300	946,938,752	8.07
2026-09-24	38.60	36.55	38.72	36.51	-6.78%	34,700,500	1,302,443,264	10.78
2026-09-23	37.65	39.21	39.38	37.08	+2.40%	43,434,400	1,680,354,432	13.49
2026-09-22	37.85	38.29	40.47	37.43	+1.78%	40,641,800	1,574,298,240	12.62
2026-09-21	39.00	37.62	39.20	37.40	-1.00%	46,785,400	1,791,921,280	14.53
2026-09-18	36.73	38.00	38.00	35.44	+4.86%	47,516,100	1,749,747,200	14.76
2026-09-17	36.00	36.24	37.69	35.92	-0.36%	40,000,900	1,475,667,584	12.42
2026-09-16	35.30	36.37	36.76	34.72	+2.62%	29,715,800	1,068,672,704	9.23
2026-09-15	35.00	35.44	35.89	34.81	+0.40%	25,078,800	889,228,736	7.79
2026-09-14	34.00	35.30	35.60	33.41	+2.83%	26,379,000	922,500,736	8.19
2026-09-11	34.29	34.33	35.34	32.92	-2.17%	28,562,800	971,972,096	8.87
2026-09-10	34.50	35.09	35.83	34.16	+0.29%	22,027,700	774,886,784	6.84
2026-09-09	35.71	34.99	36.38	34.55	-1.33%	26,263,200	929,364,800	8.16
2026-09-08	36.10	35.46	36.71	35.00	-1.58%	28,537,000	1,024,450,240	8.86
2026-09-07	35.16	36.03	36.49	34.84	+2.42%	28,777,300	1,037,038,720	8.94
2026-09-04	38.20	35.18	38.45	34.71	-8.77%	46,186,300	1,691,815,552	14.34
2026-09-03	38.00	38.56	39.16	37.30	+0.44%	32,969,400	1,268,752,384	10.24
2026-09-02	37.03	38.39	39.36	37.02	+1.13%	34,989,300	1,347,376,768	10.87
2026-09-01	40.59	37.96	40.59	37.39	-7.57%	46,551,200	1,815,109,888	14.46
2026-08-31	40.50	41.07	41.54	40.04	-2.45%	47,398,100	1,934,745,088	14.72
2026-08-28	39.60	42.10	43.66	39.00	+3.95%	78,735,100	3,235,737,088	24.45
2026-08-27	39.19	40.50	40.72	38.95	+3.40%	70,331,000	2,799,400,192	21.84
2026-08-26	38.86	39.17	40.13	36.88	+2.35%	70,862,600	2,727,389,952	22.01

需要全历史数据与程序化访问？查看红星发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600367 获取全部历史日线。