天下秀
sh600556 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）
5.05
涨跌幅
+0.60%
成交量
92,705,800 股
成交额
464,452,608 元
换手率
5.13%
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 | 4.97 | 5.05 | 5.08 | 4.85 | +0.60% | 92,705,800 | 464,452,608 | 5.13 |
| 2026-10-13 | 4.75 | 5.02 | 5.16 | 4.66 | +4.58% | 105,195,000 | 520,999,424 | 5.82 |
| 2026-10-12 | 4.77 | 4.80 | 4.85 | 4.71 | +0.63% | 51,296,100 | 245,672,144 | 2.84 |
| 2026-10-09 | 4.50 | 4.77 | 4.80 | 4.43 | +6.47% | 60,310,100 | 278,851,680 | 3.34 |
| 2026-10-08 | 4.57 | 4.48 | 4.58 | 4.44 | -1.97% | 29,747,400 | 133,960,096 | 1.65 |
| 2026-09-30 | 4.66 | 4.57 | 4.68 | 4.52 | -1.72% | 26,488,200 | 121,470,840 | 1.47 |
| 2026-09-29 | 4.44 | 4.65 | 4.68 | 4.42 | +4.26% | 46,888,600 | 215,846,816 | 2.59 |
| 2026-09-28 | 4.53 | 4.46 | 4.59 | 4.40 | -1.76% | 27,086,900 | 120,763,904 | 1.50 |
| 2026-09-24 | 4.58 | 4.54 | 4.68 | 4.52 | -1.30% | 31,494,100 | 144,276,672 | 1.74 |
| 2026-09-23 | 4.81 | 4.60 | 4.81 | 4.60 | -4.37% | 48,594,800 | 226,335,808 | 2.69 |
| 2026-09-22 | 4.73 | 4.81 | 4.92 | 4.71 | +3.00% | 64,918,100 | 312,945,120 | 3.59 |
| 2026-09-21 | 4.64 | 4.67 | 4.71 | 4.61 | +0.65% | 30,804,200 | 143,775,872 | 1.70 |
| 2026-09-18 | 4.70 | 4.64 | 4.75 | 4.64 | -1.28% | 32,766,100 | 153,251,456 | 1.81 |
| 2026-09-17 | 4.59 | 4.70 | 4.71 | 4.58 | +1.73% | 29,612,500 | 138,368,272 | 1.64 |
| 2026-09-16 | 4.57 | 4.62 | 4.63 | 4.50 | +0.43% | 21,313,000 | 97,783,816 | 1.18 |
| 2026-09-15 | 4.73 | 4.60 | 4.77 | 4.58 | -2.75% | 28,662,200 | 133,340,640 | 1.59 |
| 2026-09-14 | 4.73 | 4.73 | 4.79 | 4.68 | -0.42% | 23,725,400 | 112,137,912 | 1.31 |
| 2026-09-11 | 4.78 | 4.75 | 4.80 | 4.64 | -0.63% | 34,405,700 | 162,019,696 | 1.90 |
| 2026-09-10 | 4.77 | 4.78 | 4.84 | 4.69 | -0.62% | 28,423,400 | 135,952,832 | 1.57 |
| 2026-09-09 | 4.96 | 4.81 | 4.97 | 4.78 | -3.61% | 48,941,100 | 236,164,784 | 2.71 |
| 2026-09-08 | 4.92 | 4.99 | 5.05 | 4.88 | +1.42% | 44,719,600 | 223,338,128 | 2.47 |
| 2026-09-07 | 4.87 | 4.92 | 4.96 | 4.80 | +0.82% | 43,560,800 | 213,980,928 | 2.41 |
| 2026-09-04 | 4.84 | 4.88 | 5.03 | 4.82 | +1.67% | 62,218,600 | 307,045,568 | 3.44 |
| 2026-09-03 | 4.89 | 4.80 | 5.00 | 4.77 | -1.64% | 50,109,100 | 244,026,416 | 2.77 |
| 2026-09-02 | 5.00 | 4.88 | 5.07 | 4.86 | -2.98% | 56,487,200 | 277,585,696 | 3.12 |
| 2026-09-01 | 4.75 | 5.03 | 5.08 | 4.75 | +4.57% | 104,317,600 | 519,078,624 | 5.77 |
| 2026-08-31 | 4.54 | 4.81 | 4.82 | 4.53 | +4.57% | 64,028,000 | 302,202,208 | 3.54 |
| 2026-08-28 | 4.65 | 4.60 | 4.67 | 4.58 | +0.00% | 38,544,900 | 177,885,840 | 2.13 |
| 2026-08-27 | 4.58 | 4.60 | 4.62 | 4.55 | -0.22% | 23,697,100 | 108,814,680 | 1.31 |
| 2026-08-26 | 4.55 | 4.61 | 4.65 | 4.53 | +0.88% | 27,048,800 | 124,329,408 | 1.50 |
需要全历史数据与程序化访问？
查看 天下秀 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=sh600556 获取全部历史日线。