风神股份
sh600469 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）
4.95
涨跌幅
-0.20%
成交量
4,574,300 股
成交额
22,694,008 元
换手率
0.54%
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 | 4.95 | 4.95 | 4.99 | 4.93 | -0.20% | 4,574,300 | 22,694,008 | 0.54 |
| 2026-10-13 | 4.91 | 4.96 | 5.00 | 4.87 | +0.00% | 6,362,100 | 31,383,038 | 0.75 |
| 2026-10-12 | 5.01 | 4.96 | 5.04 | 4.94 | -1.20% | 4,582,000 | 22,827,082 | 0.54 |
| 2026-10-09 | 4.94 | 5.02 | 5.03 | 4.92 | +1.83% | 6,926,200 | 34,483,532 | 0.82 |
| 2026-10-08 | 4.94 | 4.93 | 5.01 | 4.91 | -0.20% | 4,562,400 | 22,629,950 | 0.54 |
| 2026-09-30 | 4.91 | 4.94 | 4.96 | 4.90 | +0.82% | 4,084,700 | 20,161,258 | 0.48 |
| 2026-09-29 | 4.88 | 4.90 | 4.93 | 4.87 | +0.20% | 3,468,500 | 17,003,456 | 0.41 |
| 2026-09-28 | 4.95 | 4.89 | 4.98 | 4.88 | -1.41% | 4,226,600 | 20,794,188 | 0.50 |
| 2026-09-24 | 4.98 | 4.96 | 5.02 | 4.95 | -0.40% | 3,286,200 | 16,375,237 | 0.39 |
| 2026-09-23 | 5.04 | 4.98 | 5.04 | 4.97 | -1.19% | 4,846,900 | 24,243,824 | 0.57 |
| 2026-09-22 | 5.07 | 5.04 | 5.07 | 5.03 | -0.40% | 4,946,200 | 24,959,240 | 0.58 |
| 2026-09-21 | 4.98 | 5.06 | 5.07 | 4.97 | +1.40% | 6,643,600 | 33,400,400 | 0.79 |
| 2026-09-18 | 4.97 | 4.99 | 5.00 | 4.95 | +0.60% | 6,665,900 | 33,162,004 | 0.79 |
| 2026-09-17 | 4.94 | 4.96 | 4.96 | 4.89 | +0.40% | 4,336,100 | 21,361,472 | 0.51 |
| 2026-09-16 | 4.91 | 4.94 | 4.97 | 4.86 | +0.20% | 6,341,100 | 31,150,428 | 0.75 |
| 2026-09-15 | 5.06 | 4.93 | 5.07 | 4.92 | -2.76% | 11,359,000 | 56,570,432 | 1.34 |
| 2026-09-14 | 5.14 | 5.07 | 5.20 | 5.06 | -1.55% | 9,712,700 | 49,735,256 | 1.15 |
| 2026-09-11 | 5.30 | 5.15 | 5.33 | 5.12 | -3.38% | 11,937,100 | 61,810,928 | 1.41 |
| 2026-09-10 | 5.34 | 5.33 | 5.38 | 5.30 | -0.74% | 5,294,500 | 28,317,436 | 0.63 |
| 2026-09-09 | 5.29 | 5.37 | 5.39 | 5.26 | +1.32% | 9,659,300 | 51,534,400 | 1.14 |
| 2026-09-08 | 5.20 | 5.30 | 5.32 | 5.20 | +1.73% | 11,784,000 | 61,988,604 | 1.39 |
| 2026-09-07 | 5.23 | 5.21 | 5.25 | 5.19 | +0.00% | 7,678,200 | 40,025,200 | 0.91 |
| 2026-09-04 | 5.26 | 5.21 | 5.29 | 5.20 | -0.57% | 10,911,200 | 57,270,040 | 1.29 |
| 2026-09-03 | 5.29 | 5.24 | 5.35 | 5.22 | -0.95% | 8,973,100 | 47,494,792 | 1.06 |
| 2026-09-02 | 5.32 | 5.29 | 5.32 | 5.24 | -0.75% | 9,323,500 | 49,196,452 | 1.10 |
| 2026-09-01 | 5.35 | 5.33 | 5.44 | 5.31 | -1.30% | 18,848,200 | 101,320,584 | 2.23 |
| 2026-08-31 | 5.33 | 5.40 | 5.42 | 5.20 | +0.00% | 19,245,500 | 102,696,584 | 2.27 |
| 2026-08-28 | 5.21 | 5.40 | 5.41 | 5.20 | +3.45% | 13,246,400 | 70,566,392 | 1.57 |
| 2026-08-27 | 5.24 | 5.22 | 5.25 | 5.17 | -0.95% | 8,227,200 | 42,818,088 | 0.97 |
| 2026-08-26 | 5.28 | 5.27 | 5.30 | 5.24 | +0.38% | 8,559,100 | 45,069,584 | 1.01 |
需要全历史数据与程序化访问？
查看 风神股份 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=sh600469 获取全部历史日线。