动力源
sh600405 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）
4.59
涨跌幅
-2.96%
成交量
6,887,200 股
成交额
32,041,132 元
换手率
1.12%
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 | 4.79 | 4.59 | 4.79 | 4.57 | -2.96% | 6,887,200 | 32,041,132 | 1.12 |
| 2026-10-13 | 4.76 | 4.73 | 4.80 | 4.63 | -0.84% | 10,399,200 | 48,872,580 | 1.70 |
| 2026-10-12 | 4.87 | 4.77 | 4.90 | 4.73 | -1.65% | 8,290,700 | 39,721,272 | 1.35 |
| 2026-10-09 | 4.88 | 4.85 | 4.90 | 4.72 | -0.61% | 8,349,500 | 40,180,568 | 1.36 |
| 2026-10-08 | 4.99 | 4.88 | 5.02 | 4.87 | -1.21% | 6,082,300 | 30,020,718 | 0.99 |
| 2026-09-30 | 5.02 | 4.94 | 5.05 | 4.91 | -1.59% | 7,564,800 | 37,442,632 | 1.23 |
| 2026-09-29 | 5.04 | 5.02 | 5.12 | 5.00 | -0.99% | 5,986,200 | 30,152,302 | 0.98 |
| 2026-09-28 | 5.06 | 5.07 | 5.11 | 4.97 | +0.40% | 8,580,300 | 43,104,828 | 1.40 |
| 2026-09-24 | 5.02 | 5.05 | 5.10 | 4.98 | +0.00% | 7,079,600 | 35,825,536 | 1.16 |
| 2026-09-23 | 5.02 | 5.05 | 5.16 | 4.98 | +0.80% | 10,670,300 | 54,051,168 | 1.74 |
| 2026-09-22 | 5.03 | 5.01 | 5.03 | 4.97 | +0.20% | 7,037,100 | 35,146,072 | 1.15 |
| 2026-09-21 | 4.99 | 5.00 | 5.01 | 4.96 | +0.20% | 5,307,000 | 26,447,168 | 0.87 |
| 2026-09-18 | 5.01 | 4.99 | 5.02 | 4.94 | +0.40% | 6,728,300 | 33,520,924 | 1.10 |
| 2026-09-17 | 4.95 | 4.97 | 5.02 | 4.93 | -0.60% | 6,503,600 | 32,361,428 | 1.06 |
| 2026-09-16 | 4.91 | 5.00 | 5.03 | 4.82 | +2.67% | 8,494,400 | 42,222,816 | 1.39 |
| 2026-09-15 | 5.08 | 4.87 | 5.08 | 4.86 | -3.75% | 10,010,900 | 49,294,364 | 1.63 |
| 2026-09-14 | 5.10 | 5.06 | 5.10 | 5.00 | +0.40% | 6,698,200 | 33,780,172 | 1.09 |
| 2026-09-11 | 5.06 | 5.04 | 5.10 | 4.94 | -0.98% | 11,264,800 | 56,508,584 | 1.84 |
| 2026-09-10 | 5.08 | 5.09 | 5.12 | 5.01 | +0.20% | 6,299,800 | 31,979,792 | 1.03 |
| 2026-09-09 | 5.11 | 5.08 | 5.13 | 5.03 | -0.39% | 8,923,700 | 45,448,544 | 1.46 |
| 2026-09-08 | 5.13 | 5.10 | 5.13 | 5.03 | +0.79% | 10,969,600 | 55,734,624 | 1.79 |
| 2026-09-07 | 5.11 | 5.06 | 5.11 | 4.99 | +0.20% | 13,952,600 | 70,721,760 | 2.28 |
| 2026-09-04 | 5.20 | 5.05 | 5.26 | 5.03 | -2.32% | 18,928,100 | 98,014,232 | 3.09 |
| 2026-09-03 | 5.17 | 5.17 | 5.40 | 5.13 | +0.19% | 28,661,400 | 150,195,216 | 4.68 |
| 2026-09-02 | 5.00 | 5.16 | 5.17 | 4.96 | +2.99% | 24,090,100 | 122,114,128 | 3.93 |
| 2026-09-01 | 4.83 | 5.01 | 5.07 | 4.83 | +3.09% | 23,829,600 | 119,433,752 | 3.89 |
| 2026-08-31 | 4.60 | 4.86 | 4.90 | 4.58 | +5.19% | 26,689,700 | 128,118,112 | 4.36 |
| 2026-08-28 | 4.61 | 4.62 | 4.64 | 4.58 | +0.43% | 6,425,800 | 29,638,432 | 1.05 |
| 2026-08-27 | 4.56 | 4.60 | 4.66 | 4.56 | -0.22% | 7,955,600 | 36,856,992 | 1.30 |
| 2026-08-26 | 4.58 | 4.61 | 4.65 | 4.56 | +0.88% | 7,076,500 | 32,672,900 | 1.15 |
需要全历史数据与程序化访问？
查看 动力源 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=sh600405 获取全部历史日线。