黑牡丹

sh600510 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）

6.22

涨跌幅

-3.57%

成交量

4,683,400 股

成交额

29,569,670 元

换手率

0.45%

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	6.42	6.22	6.42	6.21	-3.57%	4,683,400	29,569,670	0.45
2026-10-13	6.29	6.45	6.50	6.14	+0.62%	8,261,900	52,315,348	0.80
2026-10-12	6.32	6.41	6.46	6.11	+2.56%	9,232,800	58,149,592	0.89
2026-10-09	6.28	6.25	6.33	6.00	+0.16%	10,048,200	61,976,184	0.97
2026-10-08	6.40	6.24	6.54	6.21	-2.50%	7,807,200	49,730,924	0.76
2026-09-30	6.62	6.40	6.62	6.18	-2.14%	11,522,300	72,748,600	1.12
2026-09-29	6.43	6.54	6.60	6.38	+2.19%	6,530,600	42,595,396	0.63
2026-09-28	6.68	6.40	6.69	6.35	-4.05%	6,777,500	43,635,872	0.66
2026-09-24	6.75	6.67	6.83	6.64	-1.62%	5,000,500	33,578,540	0.48
2026-09-23	6.76	6.78	6.89	6.65	+0.30%	6,100,600	41,238,768	0.59
2026-09-22	6.70	6.76	6.92	6.70	+0.60%	6,711,300	45,659,800	0.65
2026-09-21	6.53	6.72	6.74	6.53	+2.91%	6,410,500	42,575,360	0.62
2026-09-18	6.40	6.53	6.57	6.38	+2.35%	4,464,300	28,904,432	0.43
2026-09-17	6.44	6.38	6.44	6.33	-0.31%	3,085,100	19,665,596	0.30
2026-09-16	6.33	6.40	6.43	6.23	+1.11%	3,588,500	22,814,166	0.35
2026-09-15	6.48	6.33	6.48	6.30	-2.01%	4,047,200	25,778,222	0.39
2026-09-14	6.65	6.46	6.65	6.45	-2.86%	5,364,800	35,015,428	0.52
2026-09-11	6.71	6.65	6.72	6.50	-1.48%	5,841,400	38,450,744	0.57
2026-09-10	6.86	6.75	6.95	6.75	-2.17%	4,202,400	28,587,418	0.41
2026-09-09	6.87	6.90	6.93	6.77	+0.44%	3,542,500	24,334,964	0.34
2026-09-08	6.80	6.87	6.95	6.80	+1.03%	6,576,400	45,315,792	0.64
2026-09-07	6.79	6.80	6.84	6.69	+0.15%	5,040,100	34,088,712	0.49
2026-09-04	6.84	6.79	6.98	6.73	-0.88%	5,277,300	36,239,776	0.51
2026-09-03	6.91	6.85	7.00	6.83	-1.15%	4,480,200	30,931,540	0.43
2026-09-02	7.00	6.93	7.03	6.86	-1.00%	4,628,600	32,064,656	0.45
2026-09-01	7.01	7.00	7.10	6.93	-0.71%	6,525,900	45,619,028	0.63
2026-08-31	7.38	7.05	7.38	6.93	-2.35%	12,208,600	86,484,976	1.18
2026-08-28	7.24	7.22	7.32	7.19	-0.28%	6,389,600	46,343,904	0.62
2026-08-27	7.20	7.24	7.31	7.20	+0.00%	6,220,400	45,078,304	0.60
2026-08-26	7.22	7.24	7.43	7.15	+0.56%	10,121,000	73,561,048	0.98

需要全历史数据与程序化访问？查看黑牡丹日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600510 获取全部历史日线。