六国化工
sh600470 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）
5.32
涨跌幅
-1.85%
成交量
19,310,200 股
成交额
105,127,680 元
换手率
3.70%
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 | 5.46 | 5.32 | 5.64 | 5.28 | -1.85% | 19,310,200 | 105,127,680 | 3.70 |
| 2026-10-13 | 5.30 | 5.42 | 5.48 | 5.21 | +1.69% | 17,641,000 | 94,756,896 | 3.38 |
| 2026-10-12 | 5.62 | 5.33 | 5.62 | 5.33 | -5.33% | 19,373,400 | 105,328,112 | 3.71 |
| 2026-10-09 | 5.53 | 5.63 | 5.66 | 5.42 | +2.18% | 18,100,700 | 100,295,536 | 3.47 |
| 2026-10-08 | 5.49 | 5.51 | 5.57 | 5.47 | +1.10% | 11,095,200 | 61,254,456 | 2.13 |
| 2026-09-30 | 5.50 | 5.45 | 5.50 | 5.42 | -0.18% | 8,631,100 | 47,078,496 | 1.65 |
| 2026-09-29 | 5.43 | 5.46 | 5.50 | 5.40 | +0.55% | 10,228,900 | 55,870,232 | 1.96 |
| 2026-09-28 | 5.61 | 5.43 | 5.62 | 5.34 | -3.21% | 17,311,100 | 93,875,360 | 3.32 |
| 2026-09-24 | 5.62 | 5.61 | 5.73 | 5.57 | -0.71% | 11,396,500 | 64,047,680 | 2.18 |
| 2026-09-23 | 5.80 | 5.65 | 5.80 | 5.56 | -2.75% | 19,883,500 | 112,331,152 | 3.81 |
| 2026-09-22 | 5.84 | 5.81 | 5.87 | 5.75 | -0.51% | 17,283,000 | 100,217,952 | 3.31 |
| 2026-09-21 | 5.70 | 5.84 | 5.86 | 5.68 | +2.64% | 18,461,200 | 106,824,272 | 3.54 |
| 2026-09-18 | 5.68 | 5.69 | 5.70 | 5.63 | +0.53% | 14,619,800 | 82,980,168 | 2.80 |
| 2026-09-17 | 5.67 | 5.66 | 5.70 | 5.55 | -1.05% | 18,248,000 | 102,722,944 | 3.50 |
| 2026-09-16 | 5.68 | 5.72 | 5.78 | 5.63 | +0.00% | 19,828,500 | 113,531,608 | 3.80 |
| 2026-09-15 | 5.97 | 5.72 | 5.97 | 5.71 | -4.19% | 21,844,800 | 126,390,128 | 4.19 |
| 2026-09-14 | 6.24 | 5.97 | 6.25 | 5.92 | -3.55% | 24,508,300 | 147,365,920 | 4.70 |
| 2026-09-11 | 6.36 | 6.19 | 6.49 | 6.13 | -3.43% | 27,621,800 | 171,460,000 | 5.30 |
| 2026-09-10 | 6.60 | 6.41 | 6.66 | 6.38 | -3.32% | 34,693,400 | 224,537,088 | 6.65 |
| 2026-09-09 | 6.61 | 6.63 | 6.75 | 6.50 | -0.30% | 70,772,100 | 467,565,408 | 13.57 |
| 2026-09-08 | 6.13 | 6.65 | 6.74 | 6.13 | +8.48% | 88,128,400 | 578,677,248 | 16.90 |
| 2026-09-07 | 6.06 | 6.13 | 6.18 | 6.00 | +1.32% | 18,682,300 | 114,134,560 | 3.58 |
| 2026-09-04 | 6.10 | 6.05 | 6.19 | 5.96 | +0.17% | 19,875,900 | 121,250,768 | 3.81 |
| 2026-09-03 | 6.16 | 6.04 | 6.24 | 6.03 | -1.79% | 27,723,300 | 169,446,864 | 5.32 |
| 2026-09-02 | 6.42 | 6.15 | 6.43 | 6.10 | -3.15% | 37,298,600 | 230,579,664 | 7.15 |
| 2026-09-01 | 6.23 | 6.35 | 6.43 | 6.23 | +1.93% | 53,314,500 | 338,879,520 | 10.22 |
| 2026-08-31 | 6.29 | 6.23 | 6.55 | 6.18 | -0.80% | 55,511,900 | 348,702,144 | 10.64 |
| 2026-08-28 | 6.10 | 6.28 | 6.32 | 6.04 | +2.95% | 55,440,400 | 343,738,752 | 10.63 |
| 2026-08-27 | 5.88 | 6.10 | 6.13 | 5.88 | +0.66% | 52,637,100 | 317,904,960 | 10.09 |
| 2026-08-26 | 5.70 | 6.06 | 6.27 | 5.69 | +2.19% | 80,191,200 | 479,390,720 | 15.37 |
需要全历史数据与程序化访问？
查看 六国化工 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=sh600470 获取全部历史日线。