国发股份
sh600538 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）
4.65
涨跌幅
-2.31%
成交量
4,917,700 股
成交额
23,035,188 元
换手率
0.94%
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 | 4.75 | 4.65 | 4.77 | 4.62 | -2.31% | 4,917,700 | 23,035,188 | 0.94 |
| 2026-10-13 | 4.69 | 4.76 | 4.81 | 4.59 | +0.63% | 7,189,000 | 33,798,128 | 1.37 |
| 2026-10-12 | 4.81 | 4.73 | 4.82 | 4.69 | -1.87% | 5,671,200 | 26,881,250 | 1.08 |
| 2026-10-09 | 4.78 | 4.82 | 4.82 | 4.63 | +0.84% | 7,128,100 | 33,723,828 | 1.36 |
| 2026-10-08 | 4.79 | 4.78 | 4.89 | 4.70 | -0.21% | 8,722,200 | 41,791,984 | 1.66 |
| 2026-09-30 | 4.73 | 4.79 | 4.83 | 4.73 | +1.70% | 6,449,200 | 30,850,688 | 1.23 |
| 2026-09-29 | 4.70 | 4.71 | 4.80 | 4.68 | +0.21% | 9,231,600 | 43,835,576 | 1.76 |
| 2026-09-28 | 4.75 | 4.70 | 4.80 | 4.64 | -1.05% | 7,609,400 | 35,874,172 | 1.45 |
| 2026-09-24 | 4.87 | 4.75 | 4.98 | 4.71 | -1.45% | 9,074,200 | 43,691,788 | 1.73 |
| 2026-09-23 | 4.90 | 4.82 | 4.94 | 4.82 | -1.63% | 6,423,100 | 31,253,246 | 1.23 |
| 2026-09-22 | 4.91 | 4.90 | 5.01 | 4.86 | -0.20% | 8,708,600 | 42,876,540 | 1.66 |
| 2026-09-21 | 4.90 | 4.91 | 4.94 | 4.86 | +0.20% | 5,346,600 | 26,249,034 | 1.02 |
| 2026-09-18 | 4.93 | 4.90 | 4.96 | 4.87 | -0.41% | 5,438,400 | 26,696,148 | 1.04 |
| 2026-09-17 | 4.89 | 4.92 | 4.94 | 4.83 | +0.20% | 4,891,200 | 23,936,872 | 0.93 |
| 2026-09-16 | 4.85 | 4.91 | 4.98 | 4.81 | +1.24% | 4,975,000 | 24,397,970 | 0.95 |
| 2026-09-15 | 4.99 | 4.85 | 5.00 | 4.85 | -2.22% | 5,659,200 | 27,762,914 | 1.08 |
| 2026-09-14 | 5.00 | 4.96 | 5.02 | 4.85 | -0.20% | 7,344,300 | 36,359,360 | 1.40 |
| 2026-09-11 | 5.08 | 4.97 | 5.11 | 4.94 | -2.55% | 9,961,500 | 49,835,456 | 1.90 |
| 2026-09-10 | 5.33 | 5.10 | 5.33 | 5.08 | -4.32% | 9,657,300 | 49,959,796 | 1.84 |
| 2026-09-09 | 5.30 | 5.33 | 5.33 | 5.21 | +0.95% | 7,088,900 | 37,404,472 | 1.35 |
| 2026-09-08 | 5.20 | 5.28 | 5.29 | 5.16 | +1.73% | 8,872,200 | 46,380,712 | 1.69 |
| 2026-09-07 | 5.16 | 5.19 | 5.33 | 5.11 | +0.39% | 11,845,900 | 61,947,248 | 2.26 |
| 2026-09-04 | 5.06 | 5.17 | 5.41 | 5.05 | +2.38% | 19,419,300 | 102,221,784 | 3.70 |
| 2026-09-03 | 5.10 | 5.05 | 5.16 | 5.05 | -0.79% | 5,143,200 | 26,103,540 | 0.98 |
| 2026-09-02 | 5.15 | 5.09 | 5.21 | 5.07 | -1.55% | 7,297,600 | 37,343,092 | 1.39 |
| 2026-09-01 | 5.25 | 5.17 | 5.25 | 5.06 | -0.77% | 11,308,900 | 58,084,728 | 2.16 |
| 2026-08-31 | 5.18 | 5.21 | 5.28 | 5.13 | +0.00% | 5,032,500 | 26,170,064 | 0.96 |
| 2026-08-28 | 5.23 | 5.21 | 5.35 | 5.20 | +0.00% | 5,100,700 | 26,775,488 | 0.97 |
| 2026-08-27 | 5.20 | 5.21 | 5.26 | 5.18 | -0.38% | 4,957,800 | 25,826,468 | 0.95 |
| 2026-08-26 | 5.29 | 5.23 | 5.34 | 5.20 | -0.76% | 6,902,900 | 36,272,976 | 1.32 |
需要全历史数据与程序化访问？
查看 国发股份 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=sh600538 获取全部历史日线。