驰宏锌锗
sh600497 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）
8.45
涨跌幅
-1.86%
成交量
42,520,800 股
成交额
363,130,176 元
换手率
0.84%
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 | 8.55 | 8.45 | 8.66 | 8.43 | -1.86% | 42,520,800 | 363,130,176 | 0.84 |
| 2026-10-13 | 8.44 | 8.61 | 8.68 | 8.30 | +0.58% | 55,597,000 | 472,099,744 | 1.10 |
| 2026-10-12 | 8.89 | 8.56 | 8.90 | 8.53 | -3.93% | 65,791,900 | 570,330,880 | 1.31 |
| 2026-10-09 | 8.75 | 8.91 | 8.93 | 8.58 | +1.25% | 64,279,800 | 563,109,504 | 1.28 |
| 2026-10-08 | 8.90 | 8.80 | 9.02 | 8.74 | -1.79% | 48,452,200 | 429,660,928 | 0.96 |
| 2026-09-30 | 8.94 | 8.96 | 9.05 | 8.91 | +0.34% | 40,783,300 | 366,184,032 | 0.81 |
| 2026-09-29 | 8.81 | 8.93 | 8.98 | 8.79 | +1.13% | 42,579,200 | 378,254,976 | 0.84 |
| 2026-09-28 | 9.17 | 8.83 | 9.17 | 8.71 | -4.64% | 92,472,000 | 821,201,856 | 1.83 |
| 2026-09-24 | 9.56 | 9.26 | 9.58 | 9.24 | -3.84% | 84,654,500 | 793,492,992 | 1.68 |
| 2026-09-23 | 9.81 | 9.63 | 9.84 | 9.60 | -1.63% | 57,818,000 | 558,633,984 | 1.15 |
| 2026-09-22 | 9.70 | 9.79 | 9.99 | 9.67 | +1.35% | 106,910,900 | 1,053,485,632 | 2.12 |
| 2026-09-21 | 9.59 | 9.66 | 9.71 | 9.58 | +1.05% | 76,278,800 | 735,307,200 | 1.51 |
| 2026-09-18 | 9.62 | 9.56 | 9.65 | 9.48 | +1.59% | 69,157,300 | 660,657,920 | 1.37 |
| 2026-09-17 | 9.62 | 9.41 | 9.77 | 9.38 | -3.19% | 100,589,900 | 954,787,840 | 2.00 |
| 2026-09-16 | 9.50 | 9.72 | 9.79 | 9.39 | +2.21% | 82,793,200 | 796,432,064 | 1.64 |
| 2026-09-15 | 9.59 | 9.51 | 9.66 | 9.46 | -1.25% | 63,828,800 | 609,758,208 | 1.27 |
| 2026-09-14 | 9.68 | 9.63 | 9.70 | 9.57 | -1.83% | 72,774,700 | 700,671,040 | 1.44 |
| 2026-09-11 | 9.95 | 9.81 | 9.95 | 9.53 | -5.03% | 177,149,900 | 1,724,724,224 | 3.51 |
| 2026-09-10 | 10.15 | 10.33 | 10.49 | 10.15 | +1.37% | 147,249,400 | 1,524,931,840 | 2.92 |
| 2026-09-09 | 10.02 | 10.19 | 10.23 | 9.98 | +1.49% | 128,377,700 | 1,297,781,248 | 2.55 |
| 2026-09-08 | 10.00 | 10.04 | 10.18 | 9.97 | +1.83% | 117,300,400 | 1,181,804,672 | 2.33 |
| 2026-09-07 | 9.84 | 9.86 | 9.89 | 9.71 | +0.20% | 79,919,300 | 785,352,512 | 1.59 |
| 2026-09-04 | 10.18 | 9.84 | 10.20 | 9.79 | -2.48% | 113,010,600 | 1,129,821,440 | 2.24 |
| 2026-09-03 | 10.23 | 10.09 | 10.27 | 9.99 | -0.59% | 87,488,000 | 883,259,712 | 1.74 |
| 2026-09-02 | 10.20 | 10.15 | 10.29 | 9.96 | -2.87% | 135,829,500 | 1,374,220,288 | 2.69 |
| 2026-09-01 | 10.64 | 10.45 | 10.86 | 10.41 | -0.19% | 133,199,800 | 1,407,914,368 | 2.64 |
| 2026-08-31 | 10.29 | 10.47 | 10.49 | 10.09 | -0.95% | 129,731,300 | 1,329,344,384 | 2.57 |
| 2026-08-28 | 10.49 | 10.57 | 10.63 | 10.40 | +0.38% | 147,131,800 | 1,549,822,464 | 2.92 |
| 2026-08-27 | 10.26 | 10.53 | 10.59 | 10.21 | +1.25% | 180,614,700 | 1,887,379,072 | 3.58 |
| 2026-08-26 | 10.05 | 10.40 | 10.49 | 10.05 | +4.73% | 209,643,300 | 2,166,625,024 | 4.16 |
需要全历史数据与程序化访问？
查看 驰宏锌锗 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=sh600497 获取全部历史日线。