好当家

sh600467 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）

2.40

涨跌幅

-0.83%

成交量

30,919,500 股

成交额

74,852,728 元

换手率

2.12%

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	2.42	2.40	2.47	2.38	-0.83%	30,919,500	74,852,728	2.12
2026-10-13	2.35	2.42	2.43	2.31	+2.54%	45,001,900	106,832,912	3.08
2026-10-12	2.45	2.36	2.49	2.35	-3.67%	45,701,500	109,276,816	3.13
2026-10-09	2.38	2.45	2.45	2.36	+2.51%	37,343,100	89,692,976	2.56
2026-10-08	2.43	2.39	2.46	2.37	-2.05%	38,501,000	92,564,752	2.64
2026-09-30	2.43	2.44	2.45	2.40	+0.83%	27,279,500	66,255,344	1.87
2026-09-29	2.40	2.42	2.43	2.37	+0.41%	32,193,300	77,693,424	2.20
2026-09-28	2.37	2.41	2.41	2.36	+1.26%	29,561,900	70,569,496	2.02
2026-09-24	2.41	2.38	2.43	2.36	-1.24%	32,734,600	78,109,968	2.24
2026-09-23	2.43	2.41	2.44	2.39	-1.23%	31,478,800	76,042,848	2.15
2026-09-22	2.50	2.44	2.51	2.41	-2.01%	43,385,900	105,871,216	2.97
2026-09-21	2.39	2.49	2.50	2.39	+4.18%	53,871,000	132,269,128	3.69
2026-09-18	2.42	2.39	2.44	2.38	-1.65%	39,601,300	95,203,240	2.71
2026-09-17	2.41	2.43	2.45	2.36	+0.41%	33,647,000	81,011,896	2.30
2026-09-16	2.36	2.42	2.44	2.32	+2.98%	37,872,100	90,638,512	2.59
2026-09-15	2.46	2.35	2.47	2.34	-4.86%	44,747,900	107,136,720	3.06
2026-09-14	2.47	2.47	2.50	2.43	-0.40%	47,501,000	117,128,496	3.25
2026-09-11	2.56	2.48	2.61	2.47	-3.88%	56,427,300	141,731,376	3.86
2026-09-10	2.65	2.58	2.71	2.57	-4.09%	76,866,800	200,854,080	5.26
2026-09-09	2.58	2.69	2.71	2.56	+3.46%	100,436,500	266,595,920	6.87
2026-09-08	2.52	2.60	2.62	2.52	+2.77%	74,526,400	191,857,472	5.10
2026-09-07	2.47	2.53	2.54	2.47	+3.27%	62,994,200	158,511,808	4.31
2026-09-04	2.40	2.45	2.48	2.38	+2.08%	34,763,300	85,030,640	2.38
2026-09-03	2.43	2.40	2.46	2.40	-1.23%	27,825,700	67,218,640	1.90
2026-09-02	2.46	2.43	2.47	2.41	-2.02%	37,087,000	90,235,200	2.54
2026-09-01	2.40	2.48	2.50	2.40	+2.90%	55,515,200	137,332,144	3.80
2026-08-31	2.46	2.41	2.47	2.40	-2.43%	34,406,300	83,212,656	2.35
2026-08-28	2.41	2.47	2.47	2.39	+2.49%	44,366,000	108,252,584	3.04
2026-08-27	2.39	2.41	2.41	2.37	+0.84%	26,291,800	62,978,864	1.80
2026-08-26	2.37	2.39	2.41	2.36	+0.84%	25,473,200	60,900,880	1.74

需要全历史数据与程序化访问？查看好当家日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600467 获取全部历史日线。