精工钢构
sh600496 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）
3.35
涨跌幅
-2.62%
成交量
33,732,500 股
成交额
114,816,464 元
换手率
1.70%
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 | 3.44 | 3.35 | 3.46 | 3.34 | -2.62% | 33,732,500 | 114,816,464 | 1.70 |
| 2026-10-13 | 3.36 | 3.44 | 3.46 | 3.33 | +2.08% | 35,136,500 | 119,737,752 | 1.77 |
| 2026-10-12 | 3.35 | 3.37 | 3.39 | 3.34 | +0.90% | 26,457,800 | 89,009,776 | 1.33 |
| 2026-10-09 | 3.36 | 3.34 | 3.37 | 3.30 | -0.30% | 29,692,400 | 98,956,320 | 1.49 |
| 2026-10-08 | 3.38 | 3.35 | 3.41 | 3.34 | -1.18% | 21,392,800 | 72,241,360 | 1.07 |
| 2026-09-30 | 3.33 | 3.39 | 3.40 | 3.30 | +2.11% | 32,024,700 | 107,971,168 | 1.61 |
| 2026-09-29 | 3.32 | 3.32 | 3.36 | 3.31 | -0.60% | 15,952,700 | 53,131,296 | 0.80 |
| 2026-09-28 | 3.36 | 3.34 | 3.40 | 3.31 | -0.60% | 24,847,200 | 83,373,136 | 1.25 |
| 2026-09-24 | 3.33 | 3.36 | 3.36 | 3.30 | +0.60% | 20,522,300 | 68,576,488 | 1.03 |
| 2026-09-23 | 3.30 | 3.34 | 3.40 | 3.29 | +0.91% | 29,190,200 | 97,821,792 | 1.47 |
| 2026-09-22 | 3.36 | 3.31 | 3.37 | 3.29 | -1.19% | 21,022,300 | 69,875,088 | 1.06 |
| 2026-09-21 | 3.32 | 3.35 | 3.36 | 3.31 | +0.30% | 25,088,300 | 83,857,056 | 1.26 |
| 2026-09-18 | 3.27 | 3.34 | 3.36 | 3.25 | +2.45% | 34,653,800 | 115,063,080 | 1.74 |
| 2026-09-17 | 3.25 | 3.26 | 3.29 | 3.23 | -0.31% | 21,557,600 | 70,271,344 | 1.08 |
| 2026-09-16 | 3.20 | 3.27 | 3.28 | 3.16 | +2.19% | 34,261,800 | 110,376,752 | 1.72 |
| 2026-09-15 | 3.22 | 3.20 | 3.22 | 3.16 | -0.62% | 25,509,300 | 81,455,600 | 1.28 |
| 2026-09-14 | 3.21 | 3.22 | 3.25 | 3.20 | -0.31% | 19,671,000 | 63,465,728 | 0.99 |
| 2026-09-11 | 3.32 | 3.23 | 3.33 | 3.20 | -3.29% | 43,198,100 | 140,128,224 | 2.17 |
| 2026-09-10 | 3.36 | 3.34 | 3.37 | 3.32 | -0.60% | 21,714,200 | 72,679,304 | 1.09 |
| 2026-09-09 | 3.36 | 3.36 | 3.38 | 3.34 | -0.30% | 22,635,500 | 76,082,088 | 1.14 |
| 2026-09-08 | 3.33 | 3.37 | 3.38 | 3.32 | +1.20% | 40,703,200 | 136,696,976 | 2.05 |
| 2026-09-07 | 3.35 | 3.33 | 3.35 | 3.30 | -0.30% | 24,025,100 | 79,890,760 | 1.21 |
| 2026-09-04 | 3.31 | 3.34 | 3.38 | 3.30 | +1.21% | 39,238,700 | 131,688,440 | 1.97 |
| 2026-09-03 | 3.31 | 3.30 | 3.35 | 3.30 | -0.30% | 21,219,500 | 70,530,272 | 1.07 |
| 2026-09-02 | 3.36 | 3.31 | 3.36 | 3.29 | -1.49% | 32,888,000 | 108,965,432 | 1.65 |
| 2026-09-01 | 3.36 | 3.36 | 3.38 | 3.32 | +0.00% | 42,825,400 | 143,463,872 | 2.15 |
| 2026-08-31 | 3.38 | 3.36 | 3.45 | 3.33 | +0.00% | 36,308,600 | 122,468,264 | 1.82 |
| 2026-08-28 | 3.35 | 3.36 | 3.38 | 3.34 | +0.30% | 19,235,700 | 64,639,680 | 0.97 |
| 2026-08-27 | 3.36 | 3.35 | 3.37 | 3.30 | -0.30% | 29,624,000 | 98,977,080 | 1.49 |
| 2026-08-26 | 3.27 | 3.36 | 3.39 | 3.23 | -1.75% | 57,785,900 | 192,293,984 | 2.90 |
需要全历史数据与程序化访问？
查看 精工钢构 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=sh600496 获取全部历史日线。