山鹰国际
sh600567 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）
1.31
涨跌幅
+0.00%
成交量
33,267,200 股
成交额
43,632,732 元
换手率
0.54%
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 | 1.31 | 1.31 | 1.32 | 1.30 | +0.00% | 33,267,200 | 43,632,732 | 0.54 |
| 2026-10-13 | 1.31 | 1.31 | 1.32 | 1.30 | +0.00% | 49,094,700 | 64,471,800 | 0.79 |
| 2026-10-12 | 1.33 | 1.31 | 1.33 | 1.31 | -0.76% | 35,540,400 | 46,871,512 | 0.57 |
| 2026-10-09 | 1.31 | 1.32 | 1.33 | 1.31 | +0.76% | 46,869,900 | 61,769,000 | 0.76 |
| 2026-10-08 | 1.32 | 1.31 | 1.34 | 1.31 | -0.76% | 46,246,300 | 61,224,904 | 0.75 |
| 2026-09-30 | 1.31 | 1.32 | 1.33 | 1.30 | +0.76% | 45,436,200 | 59,807,484 | 0.73 |
| 2026-09-29 | 1.30 | 1.31 | 1.33 | 1.30 | +0.77% | 40,647,800 | 53,373,960 | 0.66 |
| 2026-09-28 | 1.31 | 1.30 | 1.33 | 1.30 | -1.52% | 40,833,100 | 53,459,960 | 0.66 |
| 2026-09-24 | 1.32 | 1.32 | 1.33 | 1.31 | +0.00% | 39,447,400 | 52,039,504 | 0.64 |
| 2026-09-23 | 1.33 | 1.32 | 1.35 | 1.32 | -0.75% | 53,753,800 | 71,603,008 | 0.87 |
| 2026-09-22 | 1.35 | 1.33 | 1.35 | 1.33 | -1.48% | 40,189,600 | 53,827,688 | 0.65 |
| 2026-09-21 | 1.34 | 1.35 | 1.36 | 1.33 | +0.75% | 60,037,000 | 80,827,904 | 0.97 |
| 2026-09-18 | 1.32 | 1.34 | 1.34 | 1.31 | +2.29% | 66,278,800 | 88,283,072 | 1.07 |
| 2026-09-17 | 1.31 | 1.31 | 1.32 | 1.30 | +0.00% | 40,260,300 | 52,761,944 | 0.65 |
| 2026-09-16 | 1.32 | 1.31 | 1.33 | 1.30 | -0.76% | 74,204,000 | 97,367,624 | 1.20 |
| 2026-09-15 | 1.34 | 1.32 | 1.34 | 1.32 | -1.49% | 44,021,600 | 58,437,920 | 0.71 |
| 2026-09-14 | 1.33 | 1.34 | 1.35 | 1.33 | +0.00% | 43,128,600 | 57,796,084 | 0.69 |
| 2026-09-11 | 1.36 | 1.34 | 1.36 | 1.33 | -1.47% | 76,962,500 | 103,272,896 | 1.24 |
| 2026-09-10 | 1.37 | 1.36 | 1.37 | 1.35 | -0.73% | 56,489,100 | 76,875,376 | 0.91 |
| 2026-09-09 | 1.38 | 1.37 | 1.38 | 1.36 | -0.72% | 66,278,800 | 90,769,240 | 1.07 |
| 2026-09-08 | 1.35 | 1.38 | 1.38 | 1.34 | +2.22% | 107,244,900 | 146,577,872 | 1.73 |
| 2026-09-07 | 1.34 | 1.35 | 1.35 | 1.34 | +0.75% | 20,245,300 | 27,244,836 | 0.33 |
| 2026-09-04 | 1.34 | 1.34 | 1.36 | 1.34 | +0.00% | 54,606,100 | 73,642,728 | 0.88 |
| 2026-09-03 | 1.36 | 1.34 | 1.37 | 1.33 | -1.47% | 58,132,500 | 78,318,664 | 0.94 |
| 2026-09-02 | 1.37 | 1.36 | 1.38 | 1.35 | -0.73% | 49,136,200 | 66,923,260 | 0.79 |
| 2026-09-01 | 1.36 | 1.37 | 1.38 | 1.35 | +0.74% | 91,742,600 | 125,734,184 | 1.48 |
| 2026-08-31 | 1.36 | 1.36 | 1.37 | 1.35 | +0.00% | 63,786,100 | 86,641,600 | 1.03 |
| 2026-08-28 | 1.35 | 1.36 | 1.38 | 1.35 | +0.00% | 105,344,000 | 143,629,968 | 1.70 |
| 2026-08-27 | 1.35 | 1.36 | 1.36 | 1.34 | +0.00% | 58,211,700 | 78,623,680 | 0.94 |
| 2026-08-26 | 1.34 | 1.36 | 1.37 | 1.34 | +1.49% | 104,297,700 | 141,766,368 | 1.68 |
需要全历史数据与程序化访问？
查看 山鹰国际 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=sh600567 获取全部历史日线。