方大炭素
sh600516 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）
5.26
涨跌幅
+0.19%
成交量
37,306,900 股
成交额
198,470,224 元
换手率
0.93%
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 | 5.24 | 5.26 | 5.42 | 5.23 | +0.19% | 37,306,900 | 198,470,224 | 0.93 |
| 2026-10-13 | 5.16 | 5.25 | 5.28 | 5.09 | +0.19% | 37,971,200 | 196,668,688 | 0.94 |
| 2026-10-12 | 5.34 | 5.24 | 5.38 | 5.22 | -2.78% | 43,591,400 | 230,715,968 | 1.08 |
| 2026-10-09 | 5.27 | 5.39 | 5.41 | 5.26 | +1.89% | 50,331,900 | 269,832,608 | 1.25 |
| 2026-10-08 | 5.28 | 5.29 | 5.35 | 5.26 | +0.00% | 37,931,000 | 201,362,688 | 0.94 |
| 2026-09-30 | 5.28 | 5.29 | 5.35 | 5.27 | +0.38% | 33,356,200 | 176,914,688 | 0.83 |
| 2026-09-29 | 5.26 | 5.27 | 5.33 | 5.26 | -0.38% | 27,500,000 | 145,563,664 | 0.68 |
| 2026-09-28 | 5.39 | 5.29 | 5.39 | 5.24 | -2.40% | 36,149,500 | 191,232,432 | 0.90 |
| 2026-09-24 | 5.40 | 5.42 | 5.46 | 5.36 | +0.00% | 39,367,200 | 212,795,392 | 0.98 |
| 2026-09-23 | 5.46 | 5.42 | 5.49 | 5.37 | -1.28% | 47,028,600 | 254,683,664 | 1.17 |
| 2026-09-22 | 5.54 | 5.49 | 5.58 | 5.47 | -0.72% | 56,099,700 | 309,274,592 | 1.39 |
| 2026-09-21 | 5.56 | 5.53 | 5.59 | 5.52 | -1.25% | 66,122,700 | 366,683,200 | 1.64 |
| 2026-09-18 | 5.42 | 5.60 | 5.71 | 5.41 | +1.63% | 134,576,100 | 745,326,080 | 3.34 |
| 2026-09-17 | 5.21 | 5.51 | 5.76 | 5.16 | +5.15% | 142,221,900 | 779,287,616 | 3.53 |
| 2026-09-16 | 5.18 | 5.24 | 5.27 | 5.12 | +0.96% | 32,908,900 | 171,331,760 | 0.82 |
| 2026-09-15 | 5.15 | 5.19 | 5.20 | 5.14 | +0.19% | 25,373,200 | 131,270,512 | 0.63 |
| 2026-09-14 | 5.19 | 5.18 | 5.20 | 5.09 | -0.58% | 30,016,700 | 154,696,992 | 0.75 |
| 2026-09-11 | 5.24 | 5.21 | 5.24 | 5.13 | -1.14% | 42,050,000 | 217,711,648 | 1.04 |
| 2026-09-10 | 5.26 | 5.27 | 5.31 | 5.21 | -0.38% | 35,365,300 | 186,039,488 | 0.88 |
| 2026-09-09 | 5.25 | 5.29 | 5.30 | 5.22 | +0.57% | 41,726,300 | 219,720,976 | 1.04 |
| 2026-09-08 | 5.17 | 5.26 | 5.31 | 5.16 | +1.54% | 45,121,100 | 236,424,688 | 1.12 |
| 2026-09-07 | 5.19 | 5.18 | 5.21 | 5.16 | -0.58% | 28,002,700 | 145,142,928 | 0.70 |
| 2026-09-04 | 5.22 | 5.21 | 5.27 | 5.18 | +0.00% | 35,559,000 | 185,834,928 | 0.88 |
| 2026-09-03 | 5.22 | 5.21 | 5.27 | 5.18 | -0.19% | 35,716,700 | 186,165,312 | 0.89 |
| 2026-09-02 | 5.27 | 5.22 | 5.28 | 5.19 | -1.69% | 39,322,000 | 205,144,912 | 0.98 |
| 2026-09-01 | 5.24 | 5.31 | 5.38 | 5.24 | +0.57% | 63,659,000 | 337,665,760 | 1.58 |
| 2026-08-31 | 5.20 | 5.28 | 5.31 | 5.17 | +3.13% | 76,431,100 | 401,584,512 | 1.90 |
| 2026-08-28 | 5.13 | 5.12 | 5.14 | 5.09 | +0.20% | 29,565,300 | 151,177,376 | 0.73 |
| 2026-08-27 | 5.08 | 5.11 | 5.11 | 5.06 | +0.20% | 29,252,500 | 148,816,816 | 0.73 |
| 2026-08-26 | 5.06 | 5.10 | 5.13 | 5.05 | +0.79% | 28,117,200 | 143,432,976 | 0.70 |
需要全历史数据与程序化访问？
查看 方大炭素 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=sh600516 获取全部历史日线。