青松建化
sh600425 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）
3.61
涨跌幅
-0.55%
成交量
9,827,300 股
成交额
35,715,108 元
换手率
0.61%
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 | 3.63 | 3.61 | 3.66 | 3.60 | -0.55% | 9,827,300 | 35,715,108 | 0.61 |
| 2026-10-13 | 3.64 | 3.63 | 3.67 | 3.57 | -0.27% | 12,794,100 | 46,455,180 | 0.80 |
| 2026-10-12 | 3.67 | 3.64 | 3.71 | 3.63 | -0.55% | 11,445,600 | 41,972,856 | 0.71 |
| 2026-10-09 | 3.61 | 3.66 | 3.69 | 3.61 | +0.83% | 12,929,400 | 47,113,468 | 0.81 |
| 2026-10-08 | 3.69 | 3.63 | 3.71 | 3.61 | -1.63% | 14,247,900 | 52,064,756 | 0.89 |
| 2026-09-30 | 3.65 | 3.69 | 3.71 | 3.59 | +1.93% | 15,862,200 | 58,008,164 | 0.99 |
| 2026-09-29 | 3.57 | 3.62 | 3.64 | 3.56 | +1.40% | 12,160,300 | 43,904,284 | 0.76 |
| 2026-09-28 | 3.61 | 3.57 | 3.62 | 3.54 | -1.11% | 12,620,700 | 45,057,536 | 0.79 |
| 2026-09-24 | 3.65 | 3.61 | 3.65 | 3.58 | -1.37% | 14,792,200 | 53,435,860 | 0.92 |
| 2026-09-23 | 3.63 | 3.66 | 3.85 | 3.60 | +0.83% | 28,263,800 | 104,803,776 | 1.76 |
| 2026-09-22 | 3.70 | 3.63 | 3.70 | 3.60 | -1.36% | 14,297,200 | 51,827,272 | 0.89 |
| 2026-09-21 | 3.60 | 3.68 | 3.68 | 3.58 | +3.08% | 15,039,900 | 54,820,136 | 0.94 |
| 2026-09-18 | 3.61 | 3.57 | 3.62 | 3.56 | -0.83% | 10,389,900 | 37,269,912 | 0.65 |
| 2026-09-17 | 3.61 | 3.60 | 3.62 | 3.57 | -1.10% | 8,955,100 | 32,183,900 | 0.56 |
| 2026-09-16 | 3.58 | 3.64 | 3.64 | 3.57 | +1.11% | 11,690,600 | 42,186,696 | 0.73 |
| 2026-09-15 | 3.67 | 3.60 | 3.69 | 3.60 | -2.17% | 12,535,300 | 45,430,684 | 0.78 |
| 2026-09-14 | 3.68 | 3.68 | 3.72 | 3.65 | -0.54% | 12,606,800 | 46,379,812 | 0.79 |
| 2026-09-11 | 3.74 | 3.70 | 3.76 | 3.68 | -1.60% | 17,461,200 | 64,661,176 | 1.09 |
| 2026-09-10 | 3.77 | 3.76 | 3.83 | 3.73 | -0.79% | 15,971,000 | 60,474,360 | 1.00 |
| 2026-09-09 | 3.76 | 3.79 | 3.82 | 3.73 | +0.53% | 14,090,700 | 53,339,732 | 0.88 |
| 2026-09-08 | 3.73 | 3.77 | 3.79 | 3.72 | +1.07% | 12,801,200 | 48,248,816 | 0.80 |
| 2026-09-07 | 3.73 | 3.73 | 3.75 | 3.69 | +0.27% | 10,515,500 | 39,144,052 | 0.66 |
| 2026-09-04 | 3.73 | 3.72 | 3.78 | 3.70 | +0.27% | 13,559,300 | 50,689,024 | 0.84 |
| 2026-09-03 | 3.76 | 3.71 | 3.78 | 3.70 | -0.54% | 12,163,800 | 45,417,896 | 0.76 |
| 2026-09-02 | 3.77 | 3.73 | 3.79 | 3.69 | -1.58% | 15,344,500 | 57,286,784 | 0.96 |
| 2026-09-01 | 3.78 | 3.79 | 3.84 | 3.76 | +0.26% | 20,020,900 | 76,235,672 | 1.25 |
| 2026-08-31 | 3.75 | 3.78 | 3.80 | 3.72 | +0.80% | 27,062,600 | 101,782,864 | 1.69 |
| 2026-08-28 | 3.68 | 3.75 | 3.76 | 3.67 | +1.63% | 16,353,400 | 60,898,648 | 1.02 |
| 2026-08-27 | 3.72 | 3.69 | 3.74 | 3.66 | -0.54% | 12,323,000 | 45,438,900 | 0.77 |
| 2026-08-26 | 3.67 | 3.71 | 3.73 | 3.65 | +1.37% | 15,275,500 | 56,569,536 | 0.95 |
需要全历史数据与程序化访问？
查看 青松建化 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=sh600425 获取全部历史日线。