大西洋
sh600558 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）
5.01
涨跌幅
-1.57%
成交量
28,394,000 股
成交额
142,504,416 元
换手率
3.16%
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 | 5.11 | 5.01 | 5.11 | 4.97 | -1.57% | 28,394,000 | 142,504,416 | 3.16 |
| 2026-10-13 | 4.90 | 5.09 | 5.37 | 4.84 | +3.25% | 48,134,800 | 245,332,832 | 5.36 |
| 2026-10-12 | 4.97 | 4.93 | 5.13 | 4.91 | -0.60% | 20,719,600 | 103,579,112 | 2.31 |
| 2026-10-09 | 4.87 | 4.96 | 5.05 | 4.78 | +1.22% | 23,747,000 | 116,445,096 | 2.65 |
| 2026-10-08 | 4.79 | 4.90 | 4.98 | 4.74 | +2.94% | 20,852,800 | 101,815,248 | 2.32 |
| 2026-09-30 | 4.77 | 4.76 | 4.81 | 4.76 | +0.21% | 9,335,800 | 44,611,960 | 1.04 |
| 2026-09-29 | 4.72 | 4.75 | 4.83 | 4.71 | +0.00% | 9,405,100 | 44,839,184 | 1.05 |
| 2026-09-28 | 4.95 | 4.75 | 4.96 | 4.70 | -2.26% | 17,644,800 | 84,342,016 | 1.97 |
| 2026-09-24 | 4.74 | 4.86 | 5.10 | 4.73 | +2.32% | 28,193,000 | 138,411,120 | 3.14 |
| 2026-09-23 | 4.82 | 4.75 | 4.85 | 4.73 | -1.86% | 11,485,500 | 54,763,388 | 1.28 |
| 2026-09-22 | 4.90 | 4.84 | 4.95 | 4.83 | -1.63% | 12,177,900 | 59,239,528 | 1.36 |
| 2026-09-21 | 4.73 | 4.92 | 4.97 | 4.73 | +3.36% | 20,971,200 | 102,743,256 | 2.34 |
| 2026-09-18 | 4.71 | 4.76 | 4.81 | 4.70 | +1.49% | 10,294,900 | 49,002,204 | 1.15 |
| 2026-09-17 | 4.69 | 4.69 | 4.72 | 4.64 | -0.64% | 6,674,000 | 31,224,672 | 0.74 |
| 2026-09-16 | 4.68 | 4.72 | 4.74 | 4.64 | +0.64% | 6,741,300 | 31,689,980 | 0.75 |
| 2026-09-15 | 4.76 | 4.69 | 4.78 | 4.67 | -1.88% | 8,075,400 | 38,107,048 | 0.90 |
| 2026-09-14 | 4.78 | 4.78 | 4.82 | 4.72 | +0.42% | 5,797,400 | 27,737,236 | 0.65 |
| 2026-09-11 | 4.86 | 4.76 | 4.86 | 4.71 | -2.26% | 10,234,500 | 48,784,728 | 1.14 |
| 2026-09-10 | 4.88 | 4.87 | 4.92 | 4.85 | -0.81% | 7,876,000 | 38,456,896 | 0.88 |
| 2026-09-09 | 4.88 | 4.91 | 4.92 | 4.85 | +0.41% | 9,809,900 | 47,970,668 | 1.09 |
| 2026-09-08 | 4.80 | 4.89 | 4.89 | 4.78 | +2.09% | 9,341,900 | 45,334,528 | 1.04 |
| 2026-09-07 | 4.79 | 4.79 | 4.83 | 4.75 | -0.21% | 6,606,600 | 31,654,780 | 0.74 |
| 2026-09-04 | 4.84 | 4.80 | 4.88 | 4.78 | -0.41% | 8,095,800 | 39,172,656 | 0.90 |
| 2026-09-03 | 4.87 | 4.82 | 4.91 | 4.81 | -1.03% | 9,362,900 | 45,361,928 | 1.04 |
| 2026-09-02 | 4.91 | 4.87 | 4.93 | 4.86 | -1.22% | 9,177,600 | 44,743,408 | 1.02 |
| 2026-09-01 | 4.89 | 4.93 | 4.98 | 4.88 | +0.61% | 13,740,000 | 67,870,848 | 1.53 |
| 2026-08-31 | 4.86 | 4.90 | 4.92 | 4.81 | -0.41% | 16,002,500 | 77,895,480 | 1.78 |
| 2026-08-28 | 4.91 | 4.92 | 4.97 | 4.90 | +0.00% | 14,312,400 | 70,781,160 | 1.59 |
| 2026-08-27 | 4.97 | 4.92 | 4.97 | 4.87 | -0.81% | 14,138,900 | 69,483,032 | 1.58 |
| 2026-08-26 | 4.98 | 4.96 | 4.99 | 4.89 | +2.06% | 18,616,100 | 92,070,416 | 2.07 |
需要全历史数据与程序化访问？
查看 大西洋 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=sh600558 获取全部历史日线。