晋西车轴
sh600495 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）
4.06
涨跌幅
-0.98%
成交量
12,749,900 股
成交额
52,294,340 元
换手率
1.06%
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 | 4.08 | 4.06 | 4.14 | 4.05 | -0.98% | 12,749,900 | 52,294,340 | 1.06 |
| 2026-10-13 | 4.06 | 4.10 | 4.12 | 4.00 | +0.49% | 10,263,700 | 41,699,040 | 0.85 |
| 2026-10-12 | 4.09 | 4.08 | 4.15 | 4.07 | -0.49% | 9,700,300 | 39,817,504 | 0.80 |
| 2026-10-09 | 4.07 | 4.10 | 4.11 | 4.03 | +0.74% | 9,807,600 | 39,979,688 | 0.81 |
| 2026-10-08 | 4.08 | 4.07 | 4.12 | 4.03 | -0.25% | 6,731,300 | 27,344,488 | 0.56 |
| 2026-09-30 | 4.09 | 4.08 | 4.10 | 4.06 | +0.25% | 5,156,700 | 21,034,316 | 0.43 |
| 2026-09-29 | 4.03 | 4.07 | 4.10 | 4.02 | +0.49% | 8,031,100 | 32,776,870 | 0.66 |
| 2026-09-28 | 4.04 | 4.05 | 4.07 | 3.98 | -0.74% | 9,933,400 | 39,988,476 | 0.82 |
| 2026-09-24 | 4.06 | 4.08 | 4.10 | 4.05 | +0.25% | 5,861,400 | 23,922,510 | 0.49 |
| 2026-09-23 | 4.11 | 4.07 | 4.12 | 4.06 | -0.97% | 7,110,600 | 29,052,520 | 0.59 |
| 2026-09-22 | 4.10 | 4.11 | 4.16 | 4.04 | +0.49% | 11,364,200 | 46,572,124 | 0.94 |
| 2026-09-21 | 4.06 | 4.09 | 4.10 | 4.03 | +0.99% | 9,194,400 | 37,445,696 | 0.76 |
| 2026-09-18 | 4.04 | 4.05 | 4.07 | 4.02 | +0.50% | 6,461,800 | 26,162,364 | 0.53 |
| 2026-09-17 | 4.04 | 4.03 | 4.08 | 3.99 | -0.49% | 7,486,100 | 30,152,364 | 0.62 |
| 2026-09-16 | 4.03 | 4.05 | 4.06 | 4.00 | +0.50% | 7,644,600 | 30,816,600 | 0.63 |
| 2026-09-15 | 4.13 | 4.03 | 4.14 | 4.01 | -2.42% | 8,789,300 | 35,654,064 | 0.73 |
| 2026-09-14 | 4.13 | 4.13 | 4.16 | 4.07 | +0.00% | 7,649,500 | 31,491,984 | 0.63 |
| 2026-09-11 | 4.17 | 4.13 | 4.17 | 4.08 | -1.20% | 10,225,400 | 42,042,924 | 0.85 |
| 2026-09-10 | 4.18 | 4.18 | 4.21 | 4.15 | -0.71% | 7,185,100 | 30,026,640 | 0.59 |
| 2026-09-09 | 4.16 | 4.21 | 4.22 | 4.15 | +0.96% | 9,355,700 | 39,223,972 | 0.77 |
| 2026-09-08 | 4.09 | 4.17 | 4.17 | 4.08 | +1.46% | 7,728,800 | 32,030,984 | 0.64 |
| 2026-09-07 | 4.17 | 4.11 | 4.18 | 4.09 | -1.20% | 8,098,800 | 33,302,482 | 0.67 |
| 2026-09-04 | 4.18 | 4.16 | 4.21 | 4.14 | +0.00% | 10,469,600 | 43,645,508 | 0.87 |
| 2026-09-03 | 4.14 | 4.16 | 4.20 | 4.14 | +0.00% | 10,739,500 | 44,859,852 | 0.89 |
| 2026-09-02 | 4.13 | 4.16 | 4.18 | 4.10 | +0.00% | 9,964,200 | 41,268,856 | 0.82 |
| 2026-09-01 | 4.10 | 4.16 | 4.18 | 4.09 | +1.71% | 10,003,700 | 41,488,240 | 0.83 |
| 2026-08-31 | 4.13 | 4.09 | 4.13 | 4.07 | -0.73% | 7,042,400 | 28,859,268 | 0.58 |
| 2026-08-28 | 4.05 | 4.12 | 4.14 | 4.05 | +1.23% | 7,856,800 | 32,222,350 | 0.65 |
| 2026-08-27 | 4.09 | 4.07 | 4.12 | 4.06 | -1.45% | 7,297,700 | 29,752,068 | 0.60 |
| 2026-08-26 | 4.09 | 4.13 | 4.15 | 4.09 | +0.24% | 7,596,800 | 31,309,412 | 0.63 |
需要全历史数据与程序化访问？
查看 晋西车轴 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=sh600495 获取全部历史日线。