五洲交通
sh600368 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）
4.29
涨跌幅
+0.94%
成交量
39,740,600 股
成交额
171,010,912 元
换手率
2.47%
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 | 4.23 | 4.29 | 4.37 | 4.22 | +0.94% | 39,740,600 | 171,010,912 | 2.47 |
| 2026-10-13 | 4.26 | 4.25 | 4.31 | 4.23 | +1.43% | 37,671,600 | 160,626,496 | 2.34 |
| 2026-10-12 | 4.24 | 4.19 | 4.27 | 4.17 | -1.18% | 17,008,000 | 71,736,496 | 1.06 |
| 2026-10-09 | 4.24 | 4.24 | 4.28 | 4.23 | -0.70% | 20,161,900 | 85,606,408 | 1.25 |
| 2026-10-08 | 4.18 | 4.27 | 4.31 | 4.16 | +3.89% | 46,032,400 | 195,505,616 | 2.86 |
| 2026-09-30 | 4.13 | 4.11 | 4.14 | 4.09 | -0.24% | 9,586,900 | 39,403,636 | 0.60 |
| 2026-09-29 | 4.11 | 4.12 | 4.15 | 4.08 | +0.49% | 13,048,200 | 53,801,536 | 0.81 |
| 2026-09-28 | 4.16 | 4.10 | 4.17 | 4.06 | -1.20% | 24,505,700 | 100,166,520 | 1.52 |
| 2026-09-24 | 4.11 | 4.15 | 4.19 | 4.10 | +0.73% | 29,496,000 | 122,654,552 | 1.83 |
| 2026-09-23 | 4.06 | 4.12 | 4.13 | 4.04 | +1.48% | 19,227,700 | 78,832,856 | 1.19 |
| 2026-09-22 | 4.09 | 4.06 | 4.10 | 4.04 | -0.73% | 19,431,400 | 78,849,992 | 1.21 |
| 2026-09-21 | 4.11 | 4.09 | 4.11 | 4.06 | -0.24% | 17,562,200 | 71,798,744 | 1.09 |
| 2026-09-18 | 4.13 | 4.10 | 4.17 | 4.10 | -0.73% | 17,103,400 | 70,687,216 | 1.06 |
| 2026-09-17 | 4.13 | 4.13 | 4.14 | 4.07 | -0.24% | 28,759,600 | 118,131,008 | 1.79 |
| 2026-09-16 | 4.25 | 4.14 | 4.25 | 4.12 | -2.59% | 41,024,400 | 170,888,944 | 2.55 |
| 2026-09-15 | 4.31 | 4.25 | 4.32 | 4.25 | -1.85% | 24,849,100 | 106,243,280 | 1.54 |
| 2026-09-14 | 4.30 | 4.33 | 4.35 | 4.27 | +0.70% | 24,183,600 | 104,408,072 | 1.50 |
| 2026-09-11 | 4.35 | 4.30 | 4.36 | 4.24 | -1.60% | 40,120,400 | 172,210,832 | 2.49 |
| 2026-09-10 | 4.40 | 4.37 | 4.46 | 4.37 | -0.91% | 33,290,000 | 146,957,632 | 2.07 |
| 2026-09-09 | 4.38 | 4.41 | 4.46 | 4.37 | +0.92% | 36,822,300 | 162,468,448 | 2.29 |
| 2026-09-08 | 4.35 | 4.37 | 4.38 | 4.29 | +0.23% | 42,004,500 | 182,152,320 | 2.61 |
| 2026-09-07 | 4.39 | 4.36 | 4.40 | 4.31 | +0.46% | 28,070,500 | 122,289,112 | 1.74 |
| 2026-09-04 | 4.31 | 4.34 | 4.40 | 4.30 | +0.93% | 33,359,900 | 145,099,120 | 2.07 |
| 2026-09-03 | 4.37 | 4.30 | 4.40 | 4.28 | -1.38% | 40,970,600 | 177,129,520 | 2.55 |
| 2026-09-02 | 4.39 | 4.36 | 4.40 | 4.35 | -1.13% | 27,443,200 | 120,056,808 | 1.70 |
| 2026-09-01 | 4.34 | 4.41 | 4.42 | 4.33 | +1.61% | 35,396,700 | 155,547,200 | 2.20 |
| 2026-08-31 | 4.40 | 4.34 | 4.41 | 4.29 | -1.59% | 33,537,200 | 145,447,904 | 2.08 |
| 2026-08-28 | 4.25 | 4.41 | 4.42 | 4.23 | +3.76% | 57,165,700 | 248,731,056 | 3.55 |
| 2026-08-27 | 4.29 | 4.25 | 4.32 | 4.24 | -0.70% | 37,893,200 | 161,769,728 | 2.35 |
| 2026-08-26 | 4.16 | 4.28 | 4.29 | 4.12 | +3.38% | 64,571,000 | 272,727,392 | 4.01 |
需要全历史数据与程序化访问？
查看 五洲交通 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=sh600368 获取全部历史日线。