三友化工
sh600409 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）
5.94
涨跌幅
-2.14%
成交量
17,785,600 股
成交额
106,671,512 元
换手率
0.86%
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 | 6.04 | 5.94 | 6.14 | 5.90 | -2.14% | 17,785,600 | 106,671,512 | 0.86 |
| 2026-10-13 | 6.04 | 6.07 | 6.11 | 5.94 | -0.33% | 20,914,900 | 126,233,144 | 1.01 |
| 2026-10-12 | 6.37 | 6.09 | 6.40 | 6.08 | -3.94% | 21,222,200 | 131,485,520 | 1.03 |
| 2026-10-09 | 6.32 | 6.34 | 6.42 | 6.21 | +0.32% | 23,332,200 | 147,072,944 | 1.13 |
| 2026-10-08 | 6.15 | 6.32 | 6.40 | 6.13 | +2.60% | 22,665,300 | 143,311,328 | 1.10 |
| 2026-09-30 | 6.06 | 6.16 | 6.20 | 6.04 | +1.82% | 15,213,300 | 93,525,448 | 0.74 |
| 2026-09-29 | 6.11 | 6.05 | 6.16 | 5.96 | -0.98% | 17,702,700 | 106,881,792 | 0.86 |
| 2026-09-28 | 6.22 | 6.11 | 6.26 | 6.03 | -1.77% | 16,671,500 | 102,009,472 | 0.81 |
| 2026-09-24 | 6.32 | 6.22 | 6.33 | 6.18 | -1.58% | 11,142,000 | 69,552,472 | 0.54 |
| 2026-09-23 | 6.34 | 6.32 | 6.41 | 6.29 | -0.47% | 13,149,100 | 83,287,200 | 0.64 |
| 2026-09-22 | 6.51 | 6.35 | 6.55 | 6.33 | -2.61% | 17,300,500 | 110,607,408 | 0.84 |
| 2026-09-21 | 6.30 | 6.52 | 6.55 | 6.30 | +3.33% | 21,518,000 | 138,350,240 | 1.04 |
| 2026-09-18 | 6.27 | 6.31 | 6.36 | 6.26 | +0.16% | 14,028,600 | 88,549,080 | 0.68 |
| 2026-09-17 | 6.35 | 6.30 | 6.45 | 6.26 | -1.56% | 18,590,200 | 117,514,232 | 0.90 |
| 2026-09-16 | 6.35 | 6.40 | 6.42 | 6.29 | +0.79% | 20,663,600 | 131,113,136 | 1.00 |
| 2026-09-15 | 6.43 | 6.35 | 6.48 | 6.33 | -1.24% | 18,114,300 | 115,438,512 | 0.88 |
| 2026-09-14 | 6.19 | 6.43 | 6.45 | 6.11 | +3.71% | 40,298,600 | 256,248,896 | 1.95 |
| 2026-09-11 | 6.65 | 6.20 | 6.69 | 6.16 | -7.46% | 45,536,600 | 287,707,072 | 2.21 |
| 2026-09-10 | 7.02 | 6.70 | 7.03 | 6.65 | -4.83% | 31,571,000 | 214,177,984 | 1.53 |
| 2026-09-09 | 7.00 | 7.04 | 7.14 | 6.93 | +0.57% | 22,429,800 | 157,398,016 | 1.09 |
| 2026-09-08 | 6.93 | 7.00 | 7.01 | 6.87 | +1.01% | 26,808,200 | 186,212,192 | 1.30 |
| 2026-09-07 | 7.15 | 6.93 | 7.15 | 6.84 | -3.35% | 29,769,800 | 207,777,680 | 1.44 |
| 2026-09-04 | 7.25 | 7.17 | 7.33 | 7.12 | +0.14% | 20,593,400 | 148,032,144 | 1.00 |
| 2026-09-03 | 7.04 | 7.16 | 7.29 | 6.96 | +1.85% | 30,116,100 | 215,206,976 | 1.46 |
| 2026-09-02 | 7.34 | 7.03 | 7.35 | 7.00 | -3.83% | 27,115,600 | 192,071,376 | 1.31 |
| 2026-09-01 | 7.38 | 7.31 | 7.58 | 7.29 | -1.62% | 29,774,200 | 220,472,256 | 1.44 |
| 2026-08-31 | 7.37 | 7.43 | 7.48 | 7.17 | -0.13% | 41,596,500 | 305,992,064 | 2.02 |
| 2026-08-28 | 7.12 | 7.44 | 7.50 | 7.09 | +4.79% | 57,839,000 | 424,222,976 | 2.80 |
| 2026-08-27 | 7.08 | 7.10 | 7.14 | 6.94 | +0.28% | 32,435,200 | 228,748,000 | 1.57 |
| 2026-08-26 | 6.90 | 7.08 | 7.12 | 6.83 | +1.87% | 46,524,600 | 325,863,424 | 2.25 |
需要全历史数据与程序化访问？
查看 三友化工 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=sh600409 获取全部历史日线。