统一股份

sh600506 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）

15.55

涨跌幅

-2.51%

成交量

7,446,600 股

成交额

116,444,992 元

换手率

2.98%

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	16.00	15.55	16.29	15.43	-2.51%	7,446,600	116,444,992	2.98
2026-10-13	15.04	15.95	16.09	14.67	+5.63%	13,889,300	215,837,616	5.56
2026-10-12	15.88	15.10	16.08	15.07	-5.80%	10,760,700	164,859,424	4.31
2026-10-09	16.04	16.03	16.10	15.30	+0.00%	11,217,400	176,176,592	4.49
2026-10-08	15.93	16.03	16.60	15.90	-1.05%	11,238,200	181,961,728	4.50
2026-09-30	16.37	16.20	16.65	15.96	+0.12%	13,232,300	214,367,488	5.30
2026-09-29	16.00	16.18	16.93	15.83	-1.16%	17,891,600	293,324,960	7.17
2026-09-28	17.15	16.37	17.49	16.36	-9.96%	28,152,500	470,965,984	11.28
2026-09-24	17.05	18.18	18.80	17.05	+6.32%	37,117,300	666,928,000	14.87
2026-09-23	17.50	17.10	17.62	17.00	-3.01%	18,227,900	313,992,960	7.30
2026-09-22	16.84	17.63	17.91	16.66	+4.69%	22,709,000	398,292,928	9.10
2026-09-21	16.83	16.84	17.05	16.61	-0.88%	11,357,300	190,937,376	4.55
2026-09-18	16.40	16.99	17.52	16.40	+2.97%	16,360,500	278,739,616	6.55
2026-09-17	16.58	16.50	16.81	16.13	-3.57%	16,253,500	266,851,632	6.51
2026-09-16	16.53	17.11	17.65	16.48	+3.57%	21,044,600	361,569,664	8.43
2026-09-15	16.08	16.52	17.31	15.90	+2.99%	19,060,900	317,250,560	7.64
2026-09-14	16.06	16.04	16.43	16.00	-0.56%	13,104,700	211,844,240	5.25
2026-09-11	16.98	16.13	17.01	15.82	-5.23%	20,778,800	336,483,040	8.32
2026-09-10	17.92	17.02	18.41	16.83	-8.25%	23,892,500	422,258,496	9.57
2026-09-09	17.39	18.55	18.69	16.91	+5.64%	34,239,200	608,943,616	13.72
2026-09-08	17.99	17.56	18.03	17.23	-2.17%	29,206,800	509,362,656	11.70
2026-09-07	19.00	17.95	19.18	17.75	-2.76%	39,330,100	715,277,248	15.76
2026-09-04	16.99	18.46	18.46	16.73	+10.01%	34,092,100	606,529,024	13.66
2026-09-03	16.42	16.78	17.71	16.05	+4.22%	28,787,100	486,971,200	11.53
2026-09-02	16.90	16.10	17.05	16.00	-3.82%	15,393,800	251,425,696	6.17
2026-09-01	16.26	16.74	16.86	16.20	+3.59%	16,845,500	279,838,368	6.75
2026-08-31	16.11	16.16	16.68	15.99	+0.06%	12,980,600	211,221,984	5.20
2026-08-28	15.77	16.15	16.33	15.67	+2.41%	13,032,100	210,287,984	5.22
2026-08-27	15.60	15.77	15.84	15.42	+0.25%	12,822,700	200,603,536	5.14
2026-08-26	15.18	15.73	15.95	15.10	+2.95%	16,206,100	254,522,384	6.49

需要全历史数据与程序化访问？查看统一股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600506 获取全部历史日线。