盛和资源

sh600392 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）

18.89

涨跌幅

-2.23%

成交量

22,636,400 股

成交额

431,182,592 元

换手率

1.29%

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	19.15	18.89	19.36	18.85	-2.23%	22,636,400	431,182,592	1.29
2026-10-13	18.88	19.32	19.57	18.80	+0.63%	29,568,100	568,155,264	1.69
2026-10-12	20.01	19.20	20.12	19.17	-3.23%	27,551,700	538,585,920	1.57
2026-10-09	19.63	19.84	19.91	18.88	+0.71%	38,866,200	755,713,664	2.22
2026-10-08	20.16	19.70	20.26	19.50	-2.33%	30,877,600	612,848,832	1.76
2026-09-30	20.28	20.17	20.48	20.08	-0.49%	17,912,100	362,935,136	1.02
2026-09-29	20.20	20.27	20.37	20.05	+0.70%	19,684,900	397,978,944	1.12
2026-09-28	21.08	20.13	21.14	20.01	-5.71%	41,430,900	843,116,864	2.36
2026-09-24	21.73	21.35	21.83	21.25	-1.97%	26,546,400	570,293,568	1.51
2026-09-23	22.15	21.78	22.15	21.72	-1.85%	24,646,200	537,800,640	1.41
2026-09-22	22.40	22.19	22.51	22.07	-0.05%	39,293,600	874,359,168	2.24
2026-09-21	21.90	22.20	22.49	21.88	+3.06%	47,269,600	1,049,066,368	2.70
2026-09-18	21.59	21.54	21.66	21.32	+1.03%	29,320,400	630,887,936	1.67
2026-09-17	21.60	21.32	22.03	21.31	-2.60%	33,662,600	725,988,480	1.92
2026-09-16	21.20	21.89	22.02	21.05	+2.82%	38,882,200	841,450,624	2.22
2026-09-15	21.06	21.29	21.52	21.02	+1.09%	32,501,100	693,686,400	1.85
2026-09-14	20.75	21.06	21.14	20.61	+0.38%	22,491,400	471,465,440	1.28
2026-09-11	21.50	20.98	21.53	20.50	-3.98%	54,366,600	1,136,005,760	3.10
2026-09-10	22.00	21.85	22.15	21.75	-1.89%	30,260,700	662,876,288	1.73
2026-09-09	21.82	22.27	22.39	21.79	+1.83%	39,798,400	877,852,864	2.27
2026-09-08	21.86	21.87	22.05	21.76	+0.09%	27,856,200	610,032,640	1.59
2026-09-07	21.61	21.85	21.95	21.51	+0.55%	26,583,100	579,652,864	1.52
2026-09-04	22.39	21.73	22.57	21.61	-2.29%	41,782,800	922,617,408	2.38
2026-09-03	22.19	22.24	22.36	22.00	+1.23%	32,945,600	731,394,048	1.88
2026-09-02	22.32	21.97	22.35	21.71	-3.43%	47,325,700	1,041,306,688	2.70
2026-09-01	23.34	22.75	23.37	22.71	-2.19%	39,024,000	891,722,624	2.23
2026-08-31	22.51	23.26	23.27	22.32	+1.44%	48,841,800	1,115,760,896	2.79
2026-08-28	23.20	22.93	23.30	22.73	-1.29%	50,856,100	1,166,602,240	2.90
2026-08-27	22.30	23.23	23.35	22.27	+3.38%	69,374,300	1,595,179,520	3.96
2026-08-26	22.30	22.47	23.00	22.20	+0.67%	49,020,800	1,108,598,016	2.80

需要全历史数据与程序化访问？查看盛和资源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600392 获取全部历史日线。