XD方大特
sh600507 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）
4.12
涨跌幅
+0.49%
成交量
16,275,400 股
成交额
67,052,244 元
换手率
0.70%
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 | 4.09 | 4.12 | 4.16 | 4.08 | +0.49% | 16,275,400 | 67,052,244 | 0.70 |
| 2026-10-13 | 4.12 | 4.10 | 4.13 | 4.08 | -0.49% | 16,485,600 | 67,645,984 | 0.71 |
| 2026-10-12 | 4.12 | 4.12 | 4.18 | 4.09 | +0.49% | 20,591,800 | 85,086,872 | 0.89 |
| 2026-10-09 | 4.13 | 4.10 | 4.18 | 4.09 | -0.49% | 24,629,400 | 101,828,896 | 1.06 |
| 2026-10-08 | 4.07 | 4.12 | 4.16 | 4.06 | +0.98% | 24,330,700 | 100,224,336 | 1.05 |
| 2026-09-30 | 3.99 | 4.08 | 4.11 | 3.96 | +2.51% | 19,149,300 | 77,397,488 | 0.83 |
| 2026-09-29 | 3.95 | 3.98 | 4.01 | 3.94 | +0.51% | 14,618,300 | 58,193,636 | 0.63 |
| 2026-09-28 | 4.03 | 3.96 | 4.04 | 3.93 | -1.74% | 24,714,200 | 98,115,320 | 1.07 |
| 2026-09-24 | 4.04 | 4.03 | 4.07 | 4.01 | -0.25% | 11,813,900 | 47,637,140 | 0.51 |
| 2026-09-23 | 4.07 | 4.04 | 4.12 | 4.04 | -0.74% | 15,875,100 | 64,610,068 | 0.69 |
| 2026-09-22 | 4.13 | 4.07 | 4.13 | 4.06 | -0.97% | 15,624,100 | 63,923,664 | 0.68 |
| 2026-09-21 | 4.10 | 4.11 | 4.14 | 4.09 | +0.24% | 10,807,400 | 44,444,484 | 0.47 |
| 2026-09-18 | 4.09 | 4.10 | 4.12 | 4.08 | +0.49% | 15,312,800 | 62,809,860 | 0.66 |
| 2026-09-17 | 4.11 | 4.08 | 4.18 | 4.06 | -1.45% | 22,608,800 | 92,708,704 | 0.98 |
| 2026-09-16 | 4.15 | 4.14 | 4.17 | 4.09 | -0.24% | 18,112,700 | 74,706,808 | 0.78 |
| 2026-09-15 | 4.18 | 4.15 | 4.20 | 4.14 | -0.72% | 10,469,700 | 43,647,328 | 0.45 |
| 2026-09-14 | 4.14 | 4.18 | 4.19 | 4.12 | +0.72% | 12,684,800 | 52,764,528 | 0.55 |
| 2026-09-11 | 4.25 | 4.15 | 4.25 | 4.13 | -2.81% | 26,744,500 | 111,365,048 | 1.16 |
| 2026-09-10 | 4.27 | 4.27 | 4.29 | 4.23 | -0.47% | 17,306,400 | 73,705,664 | 0.75 |
| 2026-09-09 | 4.28 | 4.29 | 4.32 | 4.25 | +0.00% | 13,790,900 | 59,159,392 | 0.60 |
| 2026-09-08 | 4.21 | 4.29 | 4.31 | 4.21 | +1.90% | 22,753,900 | 97,463,952 | 0.98 |
| 2026-09-07 | 4.27 | 4.21 | 4.27 | 4.20 | -1.17% | 19,493,300 | 82,368,024 | 0.84 |
| 2026-09-04 | 4.25 | 4.26 | 4.32 | 4.24 | +0.47% | 19,667,700 | 84,322,336 | 0.85 |
| 2026-09-03 | 4.26 | 4.24 | 4.30 | 4.24 | -0.47% | 16,810,600 | 71,861,392 | 0.73 |
| 2026-09-02 | 4.29 | 4.26 | 4.31 | 4.19 | -1.16% | 27,628,000 | 116,732,600 | 1.19 |
| 2026-09-01 | 4.26 | 4.31 | 4.36 | 4.23 | +1.41% | 27,522,200 | 118,734,256 | 1.19 |
| 2026-08-31 | 4.27 | 4.25 | 4.31 | 4.23 | -0.93% | 23,103,800 | 98,399,848 | 1.00 |
| 2026-08-28 | 4.26 | 4.29 | 4.33 | 4.21 | +0.47% | 28,533,800 | 122,018,824 | 1.23 |
| 2026-08-27 | 4.38 | 4.27 | 4.39 | 4.20 | -3.17% | 41,269,000 | 175,801,232 | 1.78 |
| 2026-08-26 | 4.32 | 4.41 | 4.44 | 4.31 | +1.85% | 35,900,800 | 157,513,840 | 1.55 |
需要全历史数据与程序化访问？
查看 XD方大特 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=sh600507 获取全部历史日线。