贵州茅台
sh600519 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）
1286.00
涨跌幅
+0.87%
成交量
2,377,200 股
成交额
3,045,607,936 元
换手率
0.19%
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 | 1270.10 | 1286.00 | 1286.75 | 1266.00 | +0.87% | 2,377,200 | 3,045,607,936 | 0.19 |
| 2026-10-13 | 1287.00 | 1274.89 | 1288.48 | 1268.11 | -1.02% | 2,657,200 | 3,393,315,584 | 0.21 |
| 2026-10-12 | 1262.95 | 1288.00 | 1288.00 | 1261.00 | +1.98% | 3,155,600 | 4,042,857,472 | 0.25 |
| 2026-10-09 | 1255.42 | 1263.00 | 1282.00 | 1255.42 | +0.57% | 3,511,000 | 4,453,223,424 | 0.28 |
| 2026-10-08 | 1252.90 | 1255.79 | 1258.00 | 1242.00 | -0.22% | 2,516,700 | 3,145,413,120 | 0.20 |
| 2026-09-30 | 1239.53 | 1258.62 | 1268.00 | 1236.05 | +1.86% | 3,833,000 | 4,797,246,464 | 0.31 |
| 2026-09-29 | 1244.60 | 1235.58 | 1245.87 | 1230.88 | -0.67% | 2,636,600 | 3,260,057,856 | 0.21 |
| 2026-09-28 | 1236.00 | 1243.88 | 1244.01 | 1228.10 | +0.56% | 2,821,800 | 3,488,720,640 | 0.23 |
| 2026-09-24 | 1250.01 | 1237.00 | 1256.13 | 1231.05 | -1.14% | 3,123,900 | 3,867,310,848 | 0.25 |
| 2026-09-23 | 1255.03 | 1251.24 | 1271.50 | 1250.89 | -0.20% | 3,098,100 | 3,894,630,656 | 0.25 |
| 2026-09-22 | 1252.15 | 1253.80 | 1265.88 | 1248.10 | +0.10% | 2,457,200 | 3,088,526,080 | 0.20 |
| 2026-09-21 | 1259.00 | 1252.57 | 1259.95 | 1250.80 | -0.36% | 2,501,600 | 3,135,910,144 | 0.20 |
| 2026-09-18 | 1262.99 | 1257.12 | 1265.88 | 1256.10 | -0.78% | 2,489,000 | 3,135,849,216 | 0.20 |
| 2026-09-17 | 1257.98 | 1266.98 | 1267.60 | 1254.00 | +0.71% | 1,755,300 | 2,217,338,368 | 0.14 |
| 2026-09-16 | 1273.93 | 1258.00 | 1274.98 | 1254.10 | -1.16% | 2,623,500 | 3,307,926,528 | 0.21 |
| 2026-09-15 | 1281.00 | 1272.75 | 1284.50 | 1271.28 | -0.41% | 1,376,100 | 1,756,915,200 | 0.11 |
| 2026-09-14 | 1277.27 | 1277.96 | 1285.53 | 1270.36 | +0.22% | 1,657,100 | 2,116,621,824 | 0.13 |
| 2026-09-11 | 1285.15 | 1275.16 | 1286.15 | 1263.01 | -0.78% | 3,480,100 | 4,430,841,344 | 0.28 |
| 2026-09-10 | 1291.00 | 1285.13 | 1294.99 | 1282.00 | -0.45% | 1,890,000 | 2,428,698,880 | 0.15 |
| 2026-09-09 | 1305.01 | 1290.88 | 1309.30 | 1286.68 | -1.41% | 3,222,600 | 4,168,500,480 | 0.26 |
| 2026-09-08 | 1318.00 | 1309.30 | 1323.00 | 1309.05 | -0.51% | 1,753,400 | 2,302,823,680 | 0.14 |
| 2026-09-07 | 1324.00 | 1316.01 | 1333.60 | 1312.66 | -1.05% | 2,524,900 | 3,336,029,440 | 0.20 |
| 2026-09-04 | 1295.88 | 1330.00 | 1338.86 | 1295.60 | +2.40% | 4,541,500 | 6,022,594,560 | 0.36 |
| 2026-09-03 | 1297.50 | 1298.88 | 1305.00 | 1293.02 | +0.11% | 1,774,700 | 2,305,193,216 | 0.14 |
| 2026-09-02 | 1302.80 | 1297.50 | 1303.00 | 1291.20 | -0.16% | 2,030,800 | 2,634,084,352 | 0.16 |
| 2026-09-01 | 1295.00 | 1299.56 | 1307.99 | 1286.10 | +0.00% | 3,266,400 | 4,242,440,960 | 0.26 |
| 2026-08-31 | 1297.99 | 1299.52 | 1305.00 | 1286.00 | +0.16% | 2,324,700 | 3,003,033,600 | 0.19 |
| 2026-08-28 | 1289.00 | 1297.40 | 1297.89 | 1288.00 | +0.39% | 1,612,600 | 2,086,008,448 | 0.13 |
| 2026-08-27 | 1304.00 | 1292.30 | 1305.00 | 1288.00 | -0.81% | 2,476,700 | 3,203,715,584 | 0.20 |
| 2026-08-26 | 1300.00 | 1302.80 | 1314.45 | 1295.00 | -0.09% | 2,173,000 | 2,838,764,032 | 0.17 |
需要全历史数据与程序化访问？
查看 贵州茅台 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=sh600519 获取全部历史日线。