国机通用

sh600444 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）

14.04

涨跌幅

-3.04%

成交量

2,418,700 股

成交额

34,499,080 元

换手率

1.65%

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	14.48	14.04	14.59	14.01	-3.04%	2,418,700	34,499,080	1.65
2026-10-13	14.06	14.48	14.57	13.76	+1.33%	2,830,900	40,146,556	1.93
2026-10-12	14.53	14.29	14.58	14.20	-1.11%	1,831,300	26,276,292	1.25
2026-10-09	14.50	14.45	14.65	13.96	-0.34%	2,577,400	36,726,892	1.76
2026-10-08	14.57	14.50	14.78	14.41	-0.07%	2,130,600	31,019,356	1.46
2026-09-30	14.67	14.51	14.67	14.37	-0.14%	1,890,000	27,401,382	1.29
2026-09-29	14.51	14.53	14.63	14.29	+0.00%	2,338,000	33,921,296	1.60
2026-09-28	14.31	14.53	14.67	14.19	+0.90%	2,443,700	35,169,448	1.67
2026-09-24	14.50	14.40	14.57	14.32	-0.69%	1,525,100	22,018,048	1.04
2026-09-23	14.36	14.50	14.57	14.19	+1.40%	1,856,200	26,757,860	1.27
2026-09-22	14.26	14.30	14.54	14.14	+0.28%	2,234,000	31,950,252	1.53
2026-09-21	13.99	14.26	14.30	13.86	+2.74%	2,017,800	28,490,360	1.38
2026-09-18	13.94	13.88	14.07	13.86	-0.43%	1,988,200	27,771,692	1.36
2026-09-17	13.65	13.94	14.04	13.56	+1.83%	2,108,400	29,082,464	1.44
2026-09-16	13.52	13.69	13.72	13.36	+1.26%	1,542,500	21,001,602	1.05
2026-09-15	13.88	13.52	13.97	13.46	-2.94%	2,045,300	27,950,480	1.40
2026-09-14	13.89	13.93	14.14	13.81	+0.29%	1,834,600	25,647,240	1.25
2026-09-11	14.21	13.89	14.21	13.68	-2.59%	2,499,000	34,662,612	1.71
2026-09-10	14.42	14.26	14.44	14.21	-1.18%	1,786,400	25,605,594	1.22
2026-09-09	14.53	14.43	14.56	14.35	-0.69%	1,813,400	26,214,836	1.24
2026-09-08	14.44	14.53	14.53	14.28	+1.25%	1,958,600	28,230,228	1.34
2026-09-07	14.32	14.35	14.45	14.19	+0.63%	2,129,900	30,600,440	1.45
2026-09-04	14.40	14.26	14.56	14.20	-0.70%	2,694,800	38,832,328	1.84
2026-09-03	14.61	14.36	14.90	14.27	-2.25%	2,508,800	36,378,904	1.71
2026-09-02	14.75	14.69	14.80	14.54	-0.41%	1,908,100	27,957,672	1.30
2026-09-01	14.70	14.75	14.89	14.67	+0.34%	2,711,500	40,033,532	1.85
2026-08-31	14.48	14.70	14.75	14.33	+1.52%	2,677,400	39,116,436	1.83
2026-08-28	14.33	14.48	14.59	14.23	+0.98%	2,387,200	34,514,364	1.63
2026-08-27	14.27	14.34	14.37	14.13	+0.00%	2,388,500	34,174,616	1.63
2026-08-26	14.41	14.34	14.64	14.31	-0.35%	3,385,600	48,785,744	2.31

需要全历史数据与程序化访问？查看国机通用日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600444 获取全部历史日线。