广东明珠
sh600382 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
-2.54%
成交量
7,070,700 股
成交额
38,462,560 元
换手率
1.09%
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 | 5.53 | 5.38 | 5.57 | 5.37 | -2.54% | 7,070,700 | 38,462,560 | 1.09 |
| 2026-10-13 | 5.50 | 5.52 | 5.57 | 5.38 | +0.00% | 7,513,000 | 41,179,604 | 1.16 |
| 2026-10-12 | 5.70 | 5.52 | 5.70 | 5.51 | -2.99% | 6,324,500 | 35,235,664 | 0.98 |
| 2026-10-09 | 5.70 | 5.69 | 5.70 | 5.50 | +0.35% | 9,806,800 | 54,985,540 | 1.51 |
| 2026-10-08 | 5.65 | 5.67 | 5.81 | 5.59 | +0.53% | 10,975,400 | 62,462,476 | 1.69 |
| 2026-09-30 | 5.57 | 5.64 | 5.71 | 5.56 | +1.26% | 8,058,200 | 45,300,412 | 1.24 |
| 2026-09-29 | 5.55 | 5.57 | 5.62 | 5.54 | +0.36% | 6,248,800 | 34,883,964 | 0.96 |
| 2026-09-28 | 5.63 | 5.55 | 5.68 | 5.53 | -1.60% | 10,438,000 | 58,392,752 | 1.61 |
| 2026-09-24 | 5.79 | 5.64 | 5.86 | 5.61 | -4.41% | 17,103,100 | 97,816,072 | 2.64 |
| 2026-09-23 | 6.02 | 5.90 | 6.24 | 5.88 | -1.99% | 24,577,700 | 148,672,368 | 3.79 |
| 2026-09-22 | 6.19 | 6.02 | 6.25 | 5.98 | -3.68% | 26,379,900 | 160,571,520 | 4.07 |
| 2026-09-21 | 6.23 | 6.25 | 6.45 | 6.11 | +0.64% | 18,553,200 | 116,211,280 | 2.86 |
| 2026-09-18 | 6.18 | 6.21 | 6.33 | 6.17 | +0.81% | 8,803,800 | 54,888,916 | 1.36 |
| 2026-09-17 | 6.20 | 6.16 | 6.27 | 6.15 | -1.60% | 8,195,000 | 50,722,336 | 1.26 |
| 2026-09-16 | 6.22 | 6.26 | 6.30 | 6.13 | +0.64% | 7,574,200 | 47,171,232 | 1.17 |
| 2026-09-15 | 6.23 | 6.22 | 6.30 | 6.16 | -0.16% | 9,204,700 | 57,323,092 | 1.42 |
| 2026-09-14 | 6.25 | 6.23 | 6.32 | 6.19 | -0.48% | 6,215,900 | 38,819,176 | 0.96 |
| 2026-09-11 | 6.43 | 6.26 | 6.43 | 6.13 | -3.40% | 14,669,600 | 91,265,408 | 2.26 |
| 2026-09-10 | 6.56 | 6.48 | 6.56 | 6.44 | -1.37% | 5,573,900 | 36,213,484 | 0.86 |
| 2026-09-09 | 6.49 | 6.57 | 6.58 | 6.44 | +1.08% | 7,704,400 | 50,287,172 | 1.19 |
| 2026-09-08 | 6.35 | 6.50 | 6.53 | 6.33 | +2.20% | 10,209,400 | 65,930,212 | 1.57 |
| 2026-09-07 | 6.49 | 6.36 | 6.53 | 6.33 | -3.05% | 11,685,900 | 74,674,912 | 1.80 |
| 2026-09-04 | 6.61 | 6.56 | 6.68 | 6.50 | -0.15% | 11,506,800 | 75,937,832 | 1.77 |
| 2026-09-03 | 6.44 | 6.57 | 6.63 | 6.38 | +2.18% | 15,479,100 | 101,056,200 | 2.39 |
| 2026-09-02 | 6.48 | 6.43 | 6.48 | 6.32 | -1.38% | 9,467,200 | 60,474,132 | 1.46 |
| 2026-09-01 | 6.51 | 6.52 | 6.60 | 6.49 | +0.15% | 8,289,400 | 54,257,008 | 1.28 |
| 2026-08-31 | 6.52 | 6.51 | 6.61 | 6.40 | -1.21% | 13,143,300 | 85,454,288 | 2.03 |
| 2026-08-28 | 6.42 | 6.59 | 6.60 | 6.38 | +2.49% | 18,868,800 | 123,331,200 | 2.91 |
| 2026-08-27 | 6.48 | 6.43 | 6.49 | 6.29 | -1.53% | 15,928,600 | 101,683,848 | 2.46 |
| 2026-08-26 | 6.46 | 6.53 | 6.68 | 6.42 | +1.08% | 11,839,800 | 77,317,592 | 1.83 |
需要全历史数据与程序化访问？
查看 广东明珠 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=sh600382 获取全部历史日线。