首开股份
sh600376 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）
2.98
涨跌幅
-3.25%
成交量
39,773,200 股
成交额
120,360,928 元
换手率
1.54%
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 | 3.06 | 2.98 | 3.10 | 2.98 | -3.25% | 39,773,200 | 120,360,928 | 1.54 |
| 2026-10-13 | 3.06 | 3.08 | 3.14 | 3.00 | -0.32% | 41,731,800 | 127,839,672 | 1.62 |
| 2026-10-12 | 3.20 | 3.09 | 3.24 | 3.08 | -4.33% | 52,858,500 | 165,432,800 | 2.05 |
| 2026-10-09 | 3.19 | 3.23 | 3.29 | 3.09 | +0.94% | 62,245,900 | 197,081,056 | 2.41 |
| 2026-10-08 | 3.30 | 3.20 | 3.33 | 3.18 | -3.03% | 75,620,500 | 247,106,720 | 2.93 |
| 2026-09-30 | 3.32 | 3.30 | 3.38 | 3.10 | -2.65% | 142,648,800 | 460,939,296 | 5.53 |
| 2026-09-29 | 3.19 | 3.39 | 3.49 | 3.17 | +6.94% | 137,447,000 | 460,070,304 | 5.33 |
| 2026-09-28 | 3.19 | 3.17 | 3.20 | 3.12 | -0.63% | 36,518,000 | 115,244,880 | 1.42 |
| 2026-09-24 | 3.31 | 3.19 | 3.33 | 3.19 | -4.20% | 55,751,600 | 180,332,480 | 2.16 |
| 2026-09-23 | 3.36 | 3.33 | 3.46 | 3.31 | -2.06% | 85,203,600 | 287,556,480 | 3.30 |
| 2026-09-22 | 3.27 | 3.40 | 3.44 | 3.25 | +2.72% | 121,826,300 | 408,423,520 | 4.72 |
| 2026-09-21 | 3.15 | 3.31 | 3.35 | 3.13 | +4.42% | 96,449,900 | 313,980,672 | 3.74 |
| 2026-09-18 | 3.11 | 3.17 | 3.18 | 3.10 | +2.26% | 48,197,000 | 151,473,360 | 1.87 |
| 2026-09-17 | 3.08 | 3.10 | 3.12 | 3.05 | +0.32% | 37,087,600 | 114,563,376 | 1.44 |
| 2026-09-16 | 3.07 | 3.09 | 3.10 | 3.05 | +0.65% | 28,285,700 | 87,135,152 | 1.10 |
| 2026-09-15 | 3.16 | 3.07 | 3.17 | 3.07 | -3.15% | 40,818,400 | 126,945,048 | 1.58 |
| 2026-09-14 | 3.17 | 3.17 | 3.22 | 3.15 | -0.31% | 24,882,800 | 79,079,936 | 0.96 |
| 2026-09-11 | 3.21 | 3.18 | 3.22 | 3.14 | -1.55% | 41,533,900 | 131,541,736 | 1.61 |
| 2026-09-10 | 3.27 | 3.23 | 3.27 | 3.22 | -1.82% | 38,051,500 | 123,376,728 | 1.48 |
| 2026-09-09 | 3.37 | 3.29 | 3.37 | 3.28 | -2.95% | 59,641,400 | 197,016,096 | 2.31 |
| 2026-09-08 | 3.32 | 3.39 | 3.39 | 3.32 | +1.50% | 53,614,300 | 180,482,512 | 2.08 |
| 2026-09-07 | 3.32 | 3.34 | 3.35 | 3.28 | +0.30% | 41,174,600 | 136,888,512 | 1.60 |
| 2026-09-04 | 3.30 | 3.33 | 3.41 | 3.30 | +0.60% | 66,173,100 | 222,470,112 | 2.57 |
| 2026-09-03 | 3.32 | 3.31 | 3.35 | 3.29 | +0.61% | 44,735,600 | 148,532,320 | 1.73 |
| 2026-09-02 | 3.35 | 3.29 | 3.38 | 3.28 | -3.24% | 65,015,600 | 214,971,088 | 2.52 |
| 2026-09-01 | 3.34 | 3.40 | 3.45 | 3.34 | -2.86% | 93,711,000 | 318,944,160 | 3.63 |
| 2026-08-31 | 3.68 | 3.50 | 3.74 | 3.46 | +2.94% | 149,053,900 | 537,859,968 | 5.78 |
| 2026-08-28 | 3.39 | 3.40 | 3.44 | 3.35 | +0.59% | 64,231,300 | 217,106,880 | 2.49 |
| 2026-08-27 | 3.34 | 3.38 | 3.40 | 3.33 | +0.30% | 55,452,600 | 186,880,560 | 2.15 |
| 2026-08-26 | 3.32 | 3.37 | 3.40 | 3.30 | +0.60% | 61,732,900 | 208,295,040 | 2.39 |
需要全历史数据与程序化访问？
查看 首开股份 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=sh600376 获取全部历史日线。