鹏欣资源
sh600490 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）
6.40
涨跌幅
-2.14%
成交量
16,540,100 股
成交额
106,513,664 元
换手率
0.83%
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 | 6.49 | 6.40 | 6.53 | 6.37 | -2.14% | 16,540,100 | 106,513,664 | 0.83 |
| 2026-10-13 | 6.38 | 6.54 | 6.60 | 6.26 | +0.77% | 23,863,500 | 153,319,680 | 1.20 |
| 2026-10-12 | 6.87 | 6.49 | 6.89 | 6.48 | -4.98% | 25,932,400 | 172,263,568 | 1.30 |
| 2026-10-09 | 6.79 | 6.83 | 6.88 | 6.65 | +1.79% | 30,225,900 | 204,558,400 | 1.52 |
| 2026-10-08 | 6.77 | 6.71 | 6.79 | 6.63 | -1.32% | 21,012,600 | 141,088,992 | 1.05 |
| 2026-09-30 | 6.70 | 6.80 | 6.81 | 6.67 | +1.49% | 19,305,400 | 130,535,608 | 0.97 |
| 2026-09-29 | 6.47 | 6.70 | 6.74 | 6.45 | +2.92% | 30,717,500 | 203,357,024 | 1.54 |
| 2026-09-28 | 6.61 | 6.51 | 6.67 | 6.46 | -4.12% | 33,964,500 | 222,105,664 | 1.70 |
| 2026-09-24 | 7.06 | 6.79 | 7.07 | 6.78 | -4.77% | 35,215,600 | 242,946,128 | 1.77 |
| 2026-09-23 | 7.20 | 7.13 | 7.22 | 7.10 | -0.56% | 19,011,000 | 135,702,608 | 0.95 |
| 2026-09-22 | 7.13 | 7.17 | 7.26 | 7.08 | +0.56% | 32,764,700 | 235,706,544 | 1.64 |
| 2026-09-21 | 7.19 | 7.13 | 7.25 | 7.12 | -0.83% | 24,707,300 | 177,232,720 | 1.24 |
| 2026-09-18 | 7.19 | 7.19 | 7.26 | 7.09 | +1.13% | 27,939,500 | 200,205,152 | 1.40 |
| 2026-09-17 | 7.30 | 7.11 | 7.41 | 7.04 | -3.53% | 42,926,400 | 306,670,464 | 2.15 |
| 2026-09-16 | 7.06 | 7.37 | 7.42 | 7.01 | +4.39% | 41,351,600 | 298,953,792 | 2.08 |
| 2026-09-15 | 7.15 | 7.06 | 7.19 | 7.02 | -1.67% | 22,380,100 | 158,725,360 | 1.12 |
| 2026-09-14 | 7.14 | 7.18 | 7.26 | 7.03 | +0.14% | 32,006,000 | 229,414,272 | 1.61 |
| 2026-09-11 | 7.10 | 7.17 | 7.19 | 6.85 | -4.02% | 65,746,000 | 460,919,872 | 3.30 |
| 2026-09-10 | 7.57 | 7.47 | 7.66 | 7.45 | -1.84% | 30,941,600 | 232,512,864 | 1.55 |
| 2026-09-09 | 7.45 | 7.61 | 7.73 | 7.45 | +1.20% | 45,501,100 | 344,622,688 | 2.28 |
| 2026-09-08 | 7.59 | 7.52 | 7.68 | 7.50 | +0.40% | 43,933,900 | 333,701,664 | 2.20 |
| 2026-09-07 | 7.61 | 7.49 | 7.64 | 7.46 | -2.98% | 40,197,300 | 303,631,040 | 2.02 |
| 2026-09-04 | 7.84 | 7.72 | 8.03 | 7.65 | +0.00% | 59,093,300 | 465,327,776 | 2.97 |
| 2026-09-03 | 7.77 | 7.72 | 7.82 | 7.67 | +1.05% | 46,231,400 | 357,745,248 | 2.32 |
| 2026-09-02 | 7.57 | 7.64 | 7.70 | 7.31 | -2.68% | 67,743,100 | 509,274,272 | 3.40 |
| 2026-09-01 | 7.75 | 7.85 | 8.03 | 7.75 | +1.42% | 65,094,100 | 515,290,560 | 3.27 |
| 2026-08-31 | 7.81 | 7.74 | 7.89 | 7.43 | -5.03% | 92,844,300 | 706,810,496 | 4.66 |
| 2026-08-28 | 7.67 | 8.15 | 8.29 | 7.64 | +5.71% | 117,890,000 | 948,822,208 | 5.92 |
| 2026-08-27 | 7.41 | 7.71 | 7.87 | 7.39 | +2.66% | 80,960,100 | 624,348,608 | 4.06 |
| 2026-08-26 | 7.34 | 7.51 | 7.68 | 7.30 | +2.32% | 76,358,700 | 576,272,064 | 3.83 |
需要全历史数据与程序化访问？
查看 鹏欣资源 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=sh600490 获取全部历史日线。