红豆股份
sh600400 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）
4.27
涨跌幅
+7.02%
成交量
183,669,200 股
成交额
760,800,192 元
换手率
8.02%
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 | 3.99 | 4.27 | 4.32 | 3.91 | +7.02% | 183,669,200 | 760,800,192 | 8.02 |
| 2026-10-13 | 3.86 | 3.99 | 4.09 | 3.83 | +1.53% | 146,007,100 | 578,976,064 | 6.37 |
| 2026-10-12 | 3.90 | 3.93 | 4.02 | 3.80 | -1.26% | 142,462,300 | 556,819,904 | 6.22 |
| 2026-10-09 | 3.70 | 3.98 | 3.98 | 3.64 | +9.94% | 194,969,000 | 744,163,072 | 8.51 |
| 2026-10-08 | 3.32 | 3.62 | 3.62 | 3.30 | +10.03% | 110,190,500 | 391,041,920 | 4.81 |
| 2026-09-30 | 3.33 | 3.29 | 3.38 | 3.26 | -0.60% | 33,360,300 | 110,288,912 | 1.46 |
| 2026-09-29 | 3.29 | 3.31 | 3.35 | 3.28 | -0.30% | 26,933,800 | 89,283,416 | 1.18 |
| 2026-09-28 | 3.41 | 3.32 | 3.42 | 3.30 | -2.64% | 42,124,700 | 140,724,288 | 1.84 |
| 2026-09-24 | 3.38 | 3.41 | 3.46 | 3.34 | +1.19% | 44,107,000 | 150,802,544 | 1.92 |
| 2026-09-23 | 3.44 | 3.37 | 3.45 | 3.32 | -1.75% | 57,381,700 | 193,193,376 | 2.50 |
| 2026-09-22 | 3.55 | 3.43 | 3.65 | 3.39 | -4.72% | 98,235,800 | 343,188,704 | 4.29 |
| 2026-09-21 | 3.40 | 3.60 | 3.66 | 3.32 | +4.05% | 153,819,700 | 543,651,776 | 6.71 |
| 2026-09-18 | 3.34 | 3.46 | 3.56 | 3.21 | +3.90% | 153,214,700 | 524,997,760 | 6.69 |
| 2026-09-17 | 3.17 | 3.33 | 3.36 | 3.15 | +4.06% | 76,843,500 | 251,365,568 | 3.35 |
| 2026-09-16 | 3.10 | 3.20 | 3.22 | 3.04 | +3.23% | 66,494,000 | 209,599,392 | 2.90 |
| 2026-09-15 | 3.10 | 3.10 | 3.21 | 3.08 | +0.00% | 56,923,000 | 177,939,200 | 2.48 |
| 2026-09-14 | 3.11 | 3.10 | 3.18 | 3.08 | -1.27% | 53,730,900 | 167,574,064 | 2.34 |
| 2026-09-11 | 3.13 | 3.14 | 3.17 | 2.98 | +0.32% | 70,778,900 | 217,501,520 | 3.09 |
| 2026-09-10 | 3.09 | 3.13 | 3.14 | 3.01 | +1.62% | 60,176,000 | 185,827,072 | 2.63 |
| 2026-09-09 | 3.20 | 3.08 | 3.20 | 3.05 | -3.75% | 71,311,400 | 222,128,912 | 3.11 |
| 2026-09-08 | 3.35 | 3.20 | 3.35 | 3.15 | +1.59% | 123,371,700 | 397,878,976 | 5.38 |
| 2026-09-07 | 2.88 | 3.15 | 3.15 | 2.87 | +10.14% | 62,241,100 | 190,737,072 | 2.72 |
| 2026-09-04 | 2.90 | 2.86 | 2.93 | 2.84 | -1.38% | 39,063,600 | 112,892,864 | 1.70 |
| 2026-09-03 | 2.93 | 2.90 | 2.98 | 2.88 | -0.68% | 36,003,700 | 105,207,496 | 1.57 |
| 2026-09-02 | 2.91 | 2.92 | 2.97 | 2.84 | -0.34% | 38,436,300 | 112,397,776 | 1.68 |
| 2026-09-01 | 2.91 | 2.93 | 2.95 | 2.87 | +0.34% | 26,224,400 | 76,500,072 | 1.14 |
| 2026-08-31 | 2.88 | 2.92 | 2.98 | 2.79 | +0.34% | 49,243,800 | 141,960,128 | 2.15 |
| 2026-08-28 | 2.93 | 2.91 | 2.96 | 2.91 | -0.68% | 33,072,600 | 96,936,312 | 1.44 |
| 2026-08-27 | 2.94 | 2.93 | 3.04 | 2.92 | -1.01% | 41,902,500 | 124,205,344 | 1.83 |
| 2026-08-26 | 2.95 | 2.96 | 3.04 | 2.92 | +0.00% | 38,830,800 | 115,366,568 | 1.69 |
需要全历史数据与程序化访问？
查看 红豆股份 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=sh600400 获取全部历史日线。