洪城环境
sh600461 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）
9.15
涨跌幅
+1.89%
成交量
24,239,000 股
成交额
221,051,584 元
换手率
1.83%
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 | 8.96 | 9.15 | 9.20 | 8.96 | +1.89% | 24,239,000 | 221,051,584 | 1.83 |
| 2026-10-13 | 9.06 | 8.98 | 9.17 | 8.97 | -1.10% | 25,452,400 | 231,014,864 | 1.92 |
| 2026-10-12 | 8.91 | 9.08 | 9.10 | 8.91 | +1.79% | 19,446,800 | 176,100,176 | 1.47 |
| 2026-10-09 | 8.89 | 8.92 | 9.05 | 8.88 | +0.34% | 19,890,000 | 178,677,712 | 1.50 |
| 2026-10-08 | 8.80 | 8.89 | 8.91 | 8.79 | +0.91% | 12,628,600 | 111,882,456 | 0.95 |
| 2026-09-30 | 8.76 | 8.81 | 8.85 | 8.70 | +0.92% | 7,181,800 | 63,254,344 | 0.54 |
| 2026-09-29 | 8.70 | 8.73 | 8.73 | 8.67 | +0.34% | 5,519,100 | 47,992,928 | 0.42 |
| 2026-09-28 | 8.77 | 8.70 | 8.77 | 8.62 | -0.68% | 11,456,800 | 99,482,856 | 0.86 |
| 2026-09-24 | 8.84 | 8.76 | 8.88 | 8.76 | -0.90% | 7,672,100 | 67,555,624 | 0.58 |
| 2026-09-23 | 8.82 | 8.84 | 8.87 | 8.79 | +0.11% | 7,553,800 | 66,695,740 | 0.57 |
| 2026-09-22 | 8.88 | 8.83 | 8.89 | 8.82 | -0.56% | 9,920,900 | 87,754,368 | 0.75 |
| 2026-09-21 | 9.02 | 8.88 | 9.02 | 8.86 | -0.78% | 12,812,300 | 113,962,864 | 0.97 |
| 2026-09-18 | 8.94 | 8.95 | 9.02 | 8.90 | +0.45% | 7,154,400 | 64,137,000 | 0.54 |
| 2026-09-17 | 9.04 | 8.91 | 9.07 | 8.90 | -1.66% | 9,531,500 | 85,190,696 | 0.72 |
| 2026-09-16 | 9.11 | 9.06 | 9.12 | 8.99 | -0.33% | 11,075,500 | 100,156,272 | 0.84 |
| 2026-09-15 | 9.11 | 9.09 | 9.18 | 9.05 | -0.55% | 9,111,500 | 82,937,192 | 0.69 |
| 2026-09-14 | 8.98 | 9.14 | 9.15 | 8.96 | +1.78% | 15,655,500 | 142,145,824 | 1.18 |
| 2026-09-11 | 8.95 | 8.98 | 9.02 | 8.87 | +0.22% | 15,585,800 | 139,351,056 | 1.18 |
| 2026-09-10 | 8.93 | 8.96 | 9.01 | 8.89 | +0.00% | 12,097,700 | 108,371,336 | 0.91 |
| 2026-09-09 | 8.92 | 8.96 | 8.99 | 8.92 | +0.34% | 7,518,100 | 67,374,304 | 0.57 |
| 2026-09-08 | 8.91 | 8.93 | 8.99 | 8.87 | +0.45% | 8,507,800 | 76,091,472 | 0.64 |
| 2026-09-07 | 8.93 | 8.89 | 8.94 | 8.87 | -0.34% | 10,605,700 | 94,370,656 | 0.80 |
| 2026-09-04 | 9.04 | 8.92 | 9.05 | 8.89 | -0.67% | 10,328,900 | 92,672,656 | 0.78 |
| 2026-09-03 | 8.98 | 8.98 | 9.04 | 8.93 | +0.56% | 9,591,100 | 86,296,528 | 0.72 |
| 2026-09-02 | 8.96 | 8.93 | 9.00 | 8.88 | -0.33% | 9,467,400 | 84,486,432 | 0.71 |
| 2026-09-01 | 8.87 | 8.96 | 9.03 | 8.86 | +0.90% | 14,516,800 | 130,379,352 | 1.10 |
| 2026-08-31 | 9.02 | 8.88 | 9.04 | 8.88 | -1.33% | 8,933,200 | 79,834,120 | 0.67 |
| 2026-08-28 | 8.89 | 9.00 | 9.02 | 8.86 | +0.56% | 10,978,600 | 98,627,280 | 0.83 |
| 2026-08-27 | 8.96 | 8.95 | 8.98 | 8.75 | -1.00% | 17,754,900 | 157,013,952 | 1.34 |
| 2026-08-26 | 8.91 | 9.04 | 9.04 | 8.90 | +1.23% | 7,813,500 | 70,341,472 | 0.59 |
需要全历史数据与程序化访问？
查看 洪城环境 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=sh600461 获取全部历史日线。