卓郎智能
sh600545 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）
3.49
涨跌幅
-3.59%
成交量
34,356,100 股
成交额
121,839,176 元
换手率
1.92%
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 | 3.60 | 3.49 | 3.62 | 3.48 | -3.59% | 34,356,100 | 121,839,176 | 1.92 |
| 2026-10-13 | 3.50 | 3.62 | 3.65 | 3.39 | +1.12% | 56,850,600 | 200,661,760 | 3.18 |
| 2026-10-12 | 3.63 | 3.58 | 3.70 | 3.56 | -2.19% | 42,045,100 | 151,916,992 | 2.35 |
| 2026-10-09 | 3.82 | 3.66 | 3.84 | 3.48 | -4.94% | 82,004,600 | 296,192,160 | 4.59 |
| 2026-10-08 | 3.88 | 3.85 | 4.05 | 3.81 | +0.26% | 82,975,800 | 325,816,576 | 4.64 |
| 2026-09-30 | 3.99 | 3.84 | 4.01 | 3.84 | -3.27% | 60,591,500 | 235,532,976 | 3.39 |
| 2026-09-29 | 3.95 | 3.97 | 4.02 | 3.86 | -0.25% | 53,694,700 | 213,400,080 | 3.00 |
| 2026-09-28 | 4.30 | 3.98 | 4.47 | 3.95 | -7.87% | 106,320,500 | 437,773,632 | 5.95 |
| 2026-09-24 | 4.40 | 4.32 | 4.60 | 4.30 | -2.26% | 88,572,800 | 389,106,688 | 4.95 |
| 2026-09-23 | 4.55 | 4.42 | 4.79 | 4.39 | -1.78% | 129,874,800 | 589,776,064 | 7.26 |
| 2026-09-22 | 4.59 | 4.50 | 4.68 | 4.48 | -1.75% | 95,120,000 | 434,681,536 | 5.32 |
| 2026-09-21 | 4.54 | 4.58 | 4.64 | 4.51 | +0.66% | 105,557,400 | 483,660,704 | 5.90 |
| 2026-09-18 | 4.62 | 4.55 | 4.62 | 4.45 | -0.44% | 125,109,800 | 566,494,592 | 7.00 |
| 2026-09-17 | 4.59 | 4.57 | 4.65 | 4.49 | -3.18% | 190,068,500 | 867,201,344 | 10.63 |
| 2026-09-16 | 4.30 | 4.72 | 4.72 | 4.22 | +10.02% | 205,268,900 | 940,387,584 | 11.48 |
| 2026-09-15 | 4.42 | 4.29 | 4.55 | 4.28 | -3.60% | 114,310,100 | 500,155,744 | 6.39 |
| 2026-09-14 | 4.12 | 4.45 | 4.57 | 4.07 | +6.46% | 196,299,800 | 859,875,648 | 10.98 |
| 2026-09-11 | 4.09 | 4.18 | 4.24 | 3.93 | +0.72% | 110,366,000 | 449,914,528 | 6.17 |
| 2026-09-10 | 4.12 | 4.15 | 4.51 | 4.10 | -0.48% | 121,871,200 | 514,707,008 | 6.82 |
| 2026-09-09 | 4.13 | 4.17 | 4.22 | 4.10 | +0.97% | 46,777,400 | 195,122,368 | 2.62 |
| 2026-09-08 | 4.10 | 4.13 | 4.22 | 4.09 | +0.49% | 56,573,800 | 234,835,712 | 3.16 |
| 2026-09-07 | 4.08 | 4.11 | 4.28 | 4.08 | +0.98% | 60,247,200 | 249,904,688 | 3.37 |
| 2026-09-04 | 4.21 | 4.07 | 4.29 | 4.05 | -2.63% | 54,821,400 | 228,312,208 | 3.07 |
| 2026-09-03 | 4.25 | 4.18 | 4.28 | 4.10 | -1.18% | 43,598,500 | 181,649,664 | 2.44 |
| 2026-09-02 | 4.26 | 4.23 | 4.29 | 4.17 | -1.63% | 46,918,100 | 198,703,712 | 2.62 |
| 2026-09-01 | 4.40 | 4.30 | 4.40 | 4.26 | -1.38% | 49,480,200 | 212,769,040 | 2.77 |
| 2026-08-31 | 4.22 | 4.36 | 4.36 | 4.20 | +1.16% | 49,113,100 | 211,583,328 | 2.75 |
| 2026-08-28 | 4.36 | 4.31 | 4.45 | 4.29 | -0.92% | 67,761,200 | 295,331,904 | 3.79 |
| 2026-08-27 | 4.21 | 4.35 | 4.38 | 4.20 | +2.59% | 57,827,300 | 249,655,920 | 3.23 |
| 2026-08-26 | 4.30 | 4.24 | 4.30 | 4.11 | -0.24% | 53,275,800 | 224,141,216 | 2.98 |
需要全历史数据与程序化访问？
查看 卓郎智能 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=sh600545 获取全部历史日线。