三元股份
sh600429 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）
4.77
涨跌幅
-1.04%
成交量
7,305,800 股
成交额
34,990,424 元
换手率
0.49%
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 | 4.80 | 4.77 | 4.85 | 4.74 | -1.04% | 7,305,800 | 34,990,424 | 0.49 |
| 2026-10-13 | 4.79 | 4.82 | 4.84 | 4.73 | +0.63% | 8,775,300 | 42,073,296 | 0.59 |
| 2026-10-12 | 4.93 | 4.79 | 4.94 | 4.77 | -3.04% | 11,760,800 | 56,761,876 | 0.79 |
| 2026-10-09 | 4.80 | 4.94 | 4.94 | 4.75 | +2.70% | 17,742,700 | 86,252,128 | 1.18 |
| 2026-10-08 | 4.86 | 4.81 | 4.88 | 4.74 | -0.82% | 14,977,400 | 71,898,392 | 1.00 |
| 2026-09-30 | 4.75 | 4.85 | 4.86 | 4.69 | +2.11% | 17,911,700 | 85,764,056 | 1.20 |
| 2026-09-29 | 4.67 | 4.75 | 4.82 | 4.66 | -0.21% | 23,544,500 | 111,514,032 | 1.57 |
| 2026-09-28 | 4.62 | 4.76 | 4.89 | 4.60 | +4.85% | 28,463,900 | 133,721,424 | 1.90 |
| 2026-09-24 | 4.53 | 4.54 | 4.58 | 4.51 | -0.22% | 6,837,100 | 31,063,854 | 0.46 |
| 2026-09-23 | 4.55 | 4.55 | 4.62 | 4.51 | -0.22% | 7,794,200 | 35,534,764 | 0.52 |
| 2026-09-22 | 4.60 | 4.56 | 4.63 | 4.51 | -1.51% | 9,333,100 | 42,574,396 | 0.62 |
| 2026-09-21 | 4.56 | 4.63 | 4.66 | 4.54 | +1.09% | 10,583,800 | 48,785,796 | 0.71 |
| 2026-09-18 | 4.55 | 4.58 | 4.63 | 4.55 | +0.44% | 8,980,900 | 41,214,224 | 0.60 |
| 2026-09-17 | 4.50 | 4.56 | 4.60 | 4.45 | +1.11% | 9,151,000 | 41,561,860 | 0.61 |
| 2026-09-16 | 4.44 | 4.51 | 4.53 | 4.39 | +1.12% | 10,431,400 | 46,683,492 | 0.70 |
| 2026-09-15 | 4.61 | 4.46 | 4.61 | 4.44 | -3.46% | 12,735,400 | 57,211,244 | 0.85 |
| 2026-09-14 | 4.62 | 4.62 | 4.67 | 4.56 | +0.00% | 9,170,400 | 42,263,072 | 0.61 |
| 2026-09-11 | 4.74 | 4.62 | 4.75 | 4.59 | -2.94% | 12,905,300 | 59,767,504 | 0.86 |
| 2026-09-10 | 4.83 | 4.76 | 4.86 | 4.73 | -1.65% | 11,255,700 | 53,611,640 | 0.75 |
| 2026-09-09 | 4.93 | 4.84 | 4.97 | 4.82 | -1.83% | 13,162,000 | 63,997,044 | 0.88 |
| 2026-09-08 | 4.84 | 4.93 | 4.98 | 4.80 | +2.07% | 20,435,600 | 100,332,688 | 1.36 |
| 2026-09-07 | 4.70 | 4.83 | 4.85 | 4.70 | +2.77% | 15,403,900 | 73,906,032 | 1.03 |
| 2026-09-04 | 4.59 | 4.70 | 4.73 | 4.54 | +2.84% | 13,973,900 | 65,317,152 | 0.93 |
| 2026-09-03 | 4.65 | 4.57 | 4.68 | 4.55 | -1.93% | 11,174,500 | 51,443,212 | 0.75 |
| 2026-09-02 | 4.77 | 4.66 | 4.80 | 4.64 | -2.92% | 13,795,000 | 64,602,332 | 0.92 |
| 2026-09-01 | 4.68 | 4.80 | 4.89 | 4.68 | +2.78% | 21,733,000 | 104,678,680 | 1.45 |
| 2026-08-31 | 4.72 | 4.67 | 4.78 | 4.62 | -1.68% | 14,886,500 | 69,720,400 | 0.99 |
| 2026-08-28 | 4.65 | 4.75 | 4.77 | 4.64 | +1.93% | 14,749,000 | 69,651,328 | 0.98 |
| 2026-08-27 | 4.63 | 4.66 | 4.72 | 4.61 | -0.21% | 14,620,800 | 68,137,768 | 0.98 |
| 2026-08-26 | 4.62 | 4.67 | 4.69 | 4.61 | +0.00% | 10,511,100 | 48,929,808 | 0.70 |
需要全历史数据与程序化访问？
查看 三元股份 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=sh600429 获取全部历史日线。