江钨装备
sh600397 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）
14.42
涨跌幅
-2.44%
成交量
21,780,900 股
成交额
319,461,312 元
换手率
2.20%
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 | 14.70 | 14.42 | 14.96 | 14.41 | -2.44% | 21,780,900 | 319,461,312 | 2.20 |
| 2026-10-13 | 14.30 | 14.78 | 14.86 | 13.97 | +1.23% | 33,490,800 | 482,658,880 | 3.38 |
| 2026-10-12 | 15.71 | 14.60 | 15.90 | 14.60 | -4.89% | 32,162,100 | 483,339,392 | 3.25 |
| 2026-10-09 | 15.49 | 15.35 | 15.49 | 14.67 | -2.35% | 47,107,200 | 709,207,296 | 4.76 |
| 2026-10-08 | 16.15 | 15.72 | 16.45 | 15.50 | -2.48% | 36,953,100 | 588,219,520 | 3.73 |
| 2026-09-30 | 16.15 | 16.12 | 16.50 | 15.81 | +1.13% | 36,974,200 | 599,459,392 | 3.73 |
| 2026-09-29 | 15.90 | 15.94 | 16.42 | 15.90 | -0.99% | 36,356,500 | 584,380,032 | 3.67 |
| 2026-09-28 | 17.62 | 16.10 | 17.69 | 16.00 | -9.04% | 66,056,200 | 1,083,454,080 | 6.67 |
| 2026-09-24 | 17.90 | 17.70 | 18.59 | 17.56 | -0.23% | 85,531,600 | 1,542,318,464 | 8.64 |
| 2026-09-23 | 17.35 | 17.74 | 17.87 | 17.11 | +1.43% | 66,217,900 | 1,165,880,704 | 6.69 |
| 2026-09-22 | 17.30 | 17.49 | 17.80 | 17.27 | +1.45% | 74,925,400 | 1,315,218,816 | 7.57 |
| 2026-09-21 | 17.10 | 17.24 | 17.70 | 17.09 | +0.35% | 53,085,000 | 921,152,640 | 5.36 |
| 2026-09-18 | 16.99 | 17.18 | 17.38 | 16.65 | +2.87% | 54,087,000 | 921,938,752 | 5.46 |
| 2026-09-17 | 17.10 | 16.70 | 17.58 | 16.66 | -2.68% | 45,318,200 | 769,050,496 | 4.58 |
| 2026-09-16 | 16.61 | 17.16 | 17.29 | 16.21 | +1.12% | 70,832,300 | 1,188,535,680 | 7.16 |
| 2026-09-15 | 16.95 | 16.97 | 17.67 | 16.92 | +3.04% | 77,468,100 | 1,335,007,232 | 7.83 |
| 2026-09-14 | 16.00 | 16.47 | 16.56 | 15.60 | +2.36% | 47,371,000 | 769,491,584 | 4.79 |
| 2026-09-11 | 16.40 | 16.09 | 16.58 | 15.80 | -5.24% | 64,446,100 | 1,038,181,248 | 6.51 |
| 2026-09-10 | 17.28 | 16.98 | 17.83 | 16.98 | -3.90% | 63,906,700 | 1,100,909,568 | 6.46 |
| 2026-09-09 | 17.43 | 17.67 | 17.95 | 17.05 | +3.45% | 86,452,000 | 1,513,289,472 | 8.73 |
| 2026-09-08 | 17.55 | 17.08 | 17.73 | 16.95 | -2.79% | 66,330,400 | 1,151,238,656 | 6.70 |
| 2026-09-07 | 16.73 | 17.57 | 18.10 | 16.50 | +4.71% | 93,429,700 | 1,632,150,016 | 9.44 |
| 2026-09-04 | 18.19 | 16.78 | 18.25 | 16.50 | -6.20% | 100,801,300 | 1,728,560,128 | 10.18 |
| 2026-09-03 | 18.60 | 17.89 | 18.65 | 17.43 | -2.40% | 81,768,000 | 1,456,648,832 | 8.26 |
| 2026-09-02 | 18.49 | 18.33 | 18.67 | 17.96 | -1.93% | 62,460,100 | 1,142,024,832 | 6.31 |
| 2026-09-01 | 19.20 | 18.69 | 19.32 | 18.60 | -2.50% | 74,326,000 | 1,399,033,600 | 7.51 |
| 2026-08-31 | 18.60 | 19.17 | 19.22 | 18.43 | -0.10% | 95,292,300 | 1,797,964,416 | 9.63 |
| 2026-08-28 | 19.07 | 19.19 | 19.57 | 18.80 | +0.84% | 159,500,300 | 3,060,811,520 | 16.11 |
| 2026-08-27 | 17.10 | 19.03 | 19.03 | 17.10 | +10.00% | 102,532,400 | 1,880,123,008 | 10.36 |
| 2026-08-26 | 17.71 | 17.30 | 17.89 | 17.07 | -1.48% | 77,110,900 | 1,345,097,600 | 7.79 |
需要全历史数据与程序化访问？
查看 江钨装备 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=sh600397 获取全部历史日线。