时代出版
sh600551 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）
8.17
涨跌幅
+0.37%
成交量
20,987,300 股
成交额
170,030,224 元
换手率
3.10%
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 | 8.05 | 8.17 | 8.19 | 7.96 | +0.37% | 20,987,300 | 170,030,224 | 3.10 |
| 2026-10-13 | 8.09 | 8.14 | 8.22 | 7.93 | -0.37% | 21,820,400 | 176,929,280 | 3.22 |
| 2026-10-12 | 8.09 | 8.17 | 8.26 | 8.08 | -0.73% | 28,895,700 | 236,235,664 | 4.26 |
| 2026-10-09 | 7.95 | 8.23 | 8.26 | 7.80 | +3.52% | 25,686,300 | 206,942,768 | 3.79 |
| 2026-10-08 | 7.97 | 7.95 | 8.07 | 7.86 | -0.38% | 12,565,500 | 99,774,192 | 1.85 |
| 2026-09-30 | 7.92 | 7.98 | 8.15 | 7.88 | +1.40% | 22,587,100 | 180,743,664 | 3.33 |
| 2026-09-29 | 7.58 | 7.87 | 7.93 | 7.58 | +3.55% | 22,461,000 | 175,364,560 | 3.31 |
| 2026-09-28 | 7.81 | 7.60 | 7.87 | 7.53 | -2.19% | 21,036,000 | 160,196,256 | 3.10 |
| 2026-09-24 | 7.70 | 7.77 | 8.08 | 7.66 | +0.26% | 29,258,600 | 230,576,272 | 4.32 |
| 2026-09-23 | 7.82 | 7.75 | 7.85 | 7.55 | -1.90% | 30,858,400 | 237,014,320 | 4.55 |
| 2026-09-22 | 7.64 | 7.90 | 7.94 | 7.61 | +3.13% | 33,195,900 | 260,417,872 | 4.90 |
| 2026-09-21 | 7.63 | 7.66 | 7.78 | 7.49 | +1.86% | 19,316,600 | 147,435,600 | 2.85 |
| 2026-09-18 | 7.52 | 7.52 | 7.66 | 7.46 | -0.53% | 19,139,700 | 144,603,600 | 2.82 |
| 2026-09-17 | 7.45 | 7.56 | 7.62 | 7.42 | +1.48% | 22,570,200 | 170,279,408 | 3.33 |
| 2026-09-16 | 7.30 | 7.45 | 7.48 | 7.28 | +1.50% | 15,364,300 | 114,069,064 | 2.27 |
| 2026-09-15 | 7.55 | 7.34 | 7.58 | 7.34 | -2.78% | 19,744,200 | 146,775,296 | 2.91 |
| 2026-09-14 | 7.38 | 7.55 | 7.63 | 7.36 | +0.80% | 18,912,900 | 141,938,384 | 2.79 |
| 2026-09-11 | 7.39 | 7.49 | 7.52 | 7.23 | -0.93% | 32,841,800 | 242,542,672 | 4.84 |
| 2026-09-10 | 7.70 | 7.56 | 7.97 | 7.54 | -2.33% | 39,686,500 | 306,184,992 | 5.85 |
| 2026-09-09 | 8.15 | 7.74 | 8.23 | 7.53 | -6.18% | 52,518,200 | 405,923,744 | 7.75 |
| 2026-09-08 | 8.20 | 8.25 | 8.40 | 8.06 | +1.23% | 57,687,500 | 477,238,528 | 8.51 |
| 2026-09-07 | 8.04 | 8.15 | 8.40 | 7.94 | +1.24% | 62,850,000 | 511,750,208 | 9.27 |
| 2026-09-04 | 7.79 | 8.05 | 8.50 | 7.79 | +1.13% | 71,241,600 | 580,628,608 | 10.51 |
| 2026-09-03 | 8.49 | 7.96 | 8.88 | 7.88 | -7.66% | 87,762,300 | 738,290,432 | 12.94 |
| 2026-09-02 | 9.00 | 8.62 | 9.50 | 8.33 | -5.07% | 102,234,900 | 898,596,288 | 15.08 |
| 2026-09-01 | 8.73 | 9.08 | 9.08 | 8.66 | +10.06% | 108,508,900 | 976,363,264 | 16.00 |
| 2026-08-31 | 7.15 | 8.25 | 8.25 | 7.12 | +10.00% | 44,240,900 | 340,864,928 | 6.52 |
| 2026-08-28 | 7.17 | 7.50 | 7.50 | 7.17 | +9.97% | 18,513,600 | 138,324,672 | 2.73 |
| 2026-08-27 | 6.90 | 6.82 | 6.92 | 6.76 | -1.59% | 4,904,000 | 33,433,860 | 0.72 |
| 2026-08-26 | 6.89 | 6.93 | 6.95 | 6.87 | +0.43% | 3,488,100 | 24,164,866 | 0.51 |
需要全历史数据与程序化访问？
查看 时代出版 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=sh600551 获取全部历史日线。