盘江股份
sh600395 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）
5.02
涨跌幅
-0.40%
成交量
33,226,200 股
成交额
168,637,584 元
换手率
1.55%
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 | 5.01 | 5.02 | 5.14 | 5.00 | -0.40% | 33,226,200 | 168,637,584 | 1.55 |
| 2026-10-13 | 5.00 | 5.04 | 5.06 | 4.97 | +0.60% | 19,126,200 | 96,074,248 | 0.89 |
| 2026-10-12 | 5.12 | 5.01 | 5.19 | 4.98 | -1.96% | 27,771,500 | 140,582,160 | 1.29 |
| 2026-10-09 | 5.07 | 5.11 | 5.14 | 5.04 | +0.79% | 30,252,200 | 154,058,736 | 1.41 |
| 2026-10-08 | 4.99 | 5.07 | 5.10 | 4.98 | +1.60% | 22,369,100 | 113,003,384 | 1.04 |
| 2026-09-30 | 4.95 | 4.99 | 5.02 | 4.94 | +0.81% | 16,296,500 | 81,237,096 | 0.76 |
| 2026-09-29 | 5.02 | 4.95 | 5.06 | 4.90 | -1.39% | 21,750,400 | 107,792,512 | 1.01 |
| 2026-09-28 | 5.02 | 5.02 | 5.05 | 4.93 | -0.79% | 24,143,700 | 120,424,672 | 1.12 |
| 2026-09-24 | 5.01 | 5.06 | 5.17 | 5.01 | +0.40% | 29,953,100 | 152,436,032 | 1.40 |
| 2026-09-23 | 5.15 | 5.04 | 5.21 | 5.03 | -2.51% | 23,028,900 | 116,966,416 | 1.07 |
| 2026-09-22 | 5.13 | 5.17 | 5.22 | 5.07 | +0.00% | 30,238,600 | 155,680,064 | 1.41 |
| 2026-09-21 | 5.03 | 5.17 | 5.20 | 4.98 | +2.78% | 35,511,900 | 182,133,632 | 1.65 |
| 2026-09-18 | 5.01 | 5.03 | 5.05 | 4.97 | -0.59% | 34,636,800 | 173,605,456 | 1.61 |
| 2026-09-17 | 5.20 | 5.06 | 5.20 | 5.04 | -2.13% | 26,561,800 | 135,002,688 | 1.24 |
| 2026-09-16 | 5.20 | 5.17 | 5.24 | 5.11 | -0.58% | 26,707,100 | 137,851,728 | 1.24 |
| 2026-09-15 | 5.33 | 5.20 | 5.35 | 5.19 | -1.14% | 23,133,300 | 121,334,792 | 1.08 |
| 2026-09-14 | 5.32 | 5.26 | 5.38 | 5.25 | -1.68% | 23,276,700 | 123,246,368 | 1.08 |
| 2026-09-11 | 5.52 | 5.35 | 5.55 | 5.33 | -3.08% | 30,012,600 | 161,626,784 | 1.40 |
| 2026-09-10 | 5.68 | 5.52 | 5.73 | 5.48 | -3.50% | 39,790,600 | 222,001,264 | 1.85 |
| 2026-09-09 | 5.42 | 5.72 | 5.74 | 5.38 | +5.34% | 57,312,600 | 322,035,168 | 2.67 |
| 2026-09-08 | 5.23 | 5.43 | 5.45 | 5.19 | +4.02% | 45,907,900 | 246,332,816 | 2.14 |
| 2026-09-07 | 5.32 | 5.22 | 5.33 | 5.15 | -2.61% | 37,233,100 | 194,147,056 | 1.73 |
| 2026-09-04 | 5.38 | 5.36 | 5.42 | 5.28 | -0.74% | 36,284,400 | 193,906,592 | 1.69 |
| 2026-09-03 | 5.36 | 5.40 | 5.53 | 5.36 | +0.00% | 43,701,200 | 237,272,592 | 2.04 |
| 2026-09-02 | 5.81 | 5.40 | 5.85 | 5.37 | -5.92% | 82,691,400 | 454,837,632 | 3.85 |
| 2026-09-01 | 5.87 | 5.74 | 6.03 | 5.70 | -3.37% | 94,345,000 | 554,214,976 | 4.39 |
| 2026-08-31 | 5.80 | 5.94 | 6.15 | 5.72 | +3.48% | 81,560,000 | 485,544,256 | 3.80 |
| 2026-08-28 | 5.66 | 5.74 | 5.76 | 5.60 | +1.23% | 34,203,700 | 194,666,848 | 1.59 |
| 2026-08-27 | 5.58 | 5.67 | 5.72 | 5.54 | +1.61% | 33,372,600 | 188,710,224 | 1.55 |
| 2026-08-26 | 5.38 | 5.58 | 5.66 | 5.35 | +1.82% | 47,858,100 | 264,441,200 | 2.23 |
需要全历史数据与程序化访问？
查看 盘江股份 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=sh600395 获取全部历史日线。