万向德农

sh600371 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）

13.40

涨跌幅

-4.69%

成交量

45,497,400 股

成交额

623,264,640 元

换手率

15.55%

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	13.90	13.40	14.20	13.37	-4.69%	45,497,400	623,264,640	15.55
2026-10-13	12.64	14.06	14.20	12.64	+0.21%	60,525,200	822,776,448	20.69
2026-10-12	15.60	14.03	16.47	13.78	-6.28%	92,183,800	1,403,613,824	31.51
2026-10-09	13.73	14.97	14.97	13.32	+9.99%	65,395,600	949,505,152	22.35
2026-10-08	13.51	13.61	14.45	13.35	+0.74%	58,636,000	809,359,488	20.04
2026-09-30	12.60	13.51	13.94	12.57	+5.22%	66,616,900	883,910,016	22.77
2026-09-29	13.19	12.84	13.42	12.84	-10.02%	34,042,900	439,783,616	11.64
2026-09-28	15.02	14.27	15.84	14.27	-9.97%	31,783,000	465,024,416	10.86
2026-09-24	18.08	15.85	18.50	15.56	-8.28%	90,666,800	1,549,957,504	30.99
2026-09-23	15.39	17.28	17.28	14.70	+9.99%	81,253,500	1,324,584,960	27.77
2026-09-22	16.11	15.71	16.80	15.12	-4.15%	71,870,700	1,136,939,904	24.56
2026-09-21	15.40	16.39	16.82	14.86	+6.43%	78,940,800	1,257,714,176	26.98
2026-09-18	14.30	15.40	16.73	14.30	-1.53%	89,498,700	1,384,581,376	30.59
2026-09-17	14.73	15.64	15.64	13.01	+9.99%	79,838,700	1,147,572,864	27.29
2026-09-16	12.90	14.22	14.22	12.53	+9.98%	43,918,400	602,055,808	15.01
2026-09-15	14.21	12.93	15.21	12.80	-9.01%	66,239,100	923,742,016	22.64
2026-09-14	14.54	14.21	14.98	13.30	-3.86%	72,203,100	1,006,295,488	24.68
2026-09-11	14.01	14.78	15.57	13.51	+4.45%	81,303,000	1,219,040,640	27.79
2026-09-10	15.30	14.15	15.35	14.09	-8.12%	62,772,100	914,559,808	21.45
2026-09-09	14.61	15.40	16.10	14.61	-2.72%	81,756,700	1,269,791,872	27.94
2026-09-08	15.37	15.83	16.58	15.37	+5.04%	95,677,100	1,535,853,952	32.70
2026-09-07	14.23	15.07	15.07	14.04	+10.00%	83,588,600	1,222,131,072	28.57
2026-09-04	12.65	13.70	13.93	12.05	+4.74%	80,978,300	1,063,620,736	27.68
2026-09-03	13.75	13.08	14.20	12.98	-9.29%	75,445,500	1,013,317,248	25.79
2026-09-02	14.20	14.42	14.97	13.33	+3.30%	101,985,900	1,453,094,144	34.86
2026-09-01	13.61	13.96	13.96	13.20	+10.01%	45,618,000	628,098,304	15.59
2026-08-31	12.69	12.69	12.69	12.69	+9.97%	13,716,100	174,057,952	4.69
2026-08-28	11.54	11.54	11.54	11.54	+10.01%	4,908,600	56,645,752	1.68
2026-08-27	10.45	10.49	10.49	10.20	+9.96%	16,229,600	169,885,568	5.55
2026-08-26	9.00	9.54	9.54	8.79	+10.03%	48,345,300	452,229,248	16.52

需要全历史数据与程序化访问？查看万向德农日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600371 获取全部历史日线。