信雅达
sh600571 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）
10.70
涨跌幅
+0.19%
成交量
6,586,100 股
成交额
70,618,720 元
换手率
1.44%
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 | 10.68 | 10.70 | 10.89 | 10.56 | +0.19% | 6,586,100 | 70,618,720 | 1.44 |
| 2026-10-13 | 10.40 | 10.68 | 10.77 | 10.36 | +1.23% | 8,022,600 | 84,969,856 | 1.75 |
| 2026-10-12 | 10.55 | 10.55 | 10.71 | 10.41 | -0.47% | 7,248,900 | 76,411,952 | 1.58 |
| 2026-10-09 | 10.02 | 10.60 | 10.65 | 9.90 | +5.26% | 10,966,000 | 113,000,384 | 2.40 |
| 2026-10-08 | 10.21 | 10.07 | 10.29 | 10.02 | -1.37% | 4,340,000 | 43,951,520 | 0.95 |
| 2026-09-30 | 10.28 | 10.21 | 10.40 | 10.16 | -0.68% | 3,997,100 | 40,902,316 | 0.87 |
| 2026-09-29 | 10.09 | 10.28 | 10.35 | 10.05 | +1.88% | 4,980,800 | 51,074,984 | 1.09 |
| 2026-09-28 | 10.23 | 10.09 | 10.24 | 9.97 | -1.18% | 5,881,800 | 59,282,996 | 1.28 |
| 2026-09-24 | 10.30 | 10.21 | 10.36 | 10.20 | -0.87% | 3,587,600 | 36,789,352 | 0.78 |
| 2026-09-23 | 10.58 | 10.30 | 10.60 | 10.30 | -2.83% | 6,421,500 | 66,572,696 | 1.40 |
| 2026-09-22 | 10.60 | 10.60 | 10.75 | 10.52 | +0.19% | 5,747,000 | 61,174,840 | 1.26 |
| 2026-09-21 | 10.38 | 10.58 | 10.59 | 10.36 | +1.93% | 5,678,400 | 59,613,868 | 1.24 |
| 2026-09-18 | 10.47 | 10.38 | 10.62 | 10.34 | -0.10% | 5,651,600 | 59,082,648 | 1.23 |
| 2026-09-17 | 10.40 | 10.39 | 10.54 | 10.28 | -0.76% | 5,329,500 | 55,309,600 | 1.16 |
| 2026-09-16 | 10.33 | 10.47 | 10.51 | 10.20 | +1.06% | 5,300,100 | 54,909,760 | 1.16 |
| 2026-09-15 | 10.48 | 10.36 | 10.64 | 10.36 | -1.15% | 5,082,100 | 53,252,736 | 1.11 |
| 2026-09-14 | 10.56 | 10.48 | 10.73 | 10.42 | -0.85% | 5,508,700 | 58,034,204 | 1.20 |
| 2026-09-11 | 10.85 | 10.57 | 10.89 | 10.49 | -2.58% | 6,907,100 | 73,381,424 | 1.51 |
| 2026-09-10 | 11.01 | 10.85 | 11.01 | 10.82 | -1.63% | 4,930,600 | 53,598,768 | 1.08 |
| 2026-09-09 | 11.02 | 11.03 | 11.17 | 11.01 | -0.54% | 5,272,700 | 58,463,384 | 1.15 |
| 2026-09-08 | 10.87 | 11.09 | 11.12 | 10.87 | +1.74% | 6,348,600 | 69,959,264 | 1.39 |
| 2026-09-07 | 11.14 | 10.90 | 11.19 | 10.79 | -1.18% | 7,076,700 | 77,100,232 | 1.55 |
| 2026-09-04 | 10.98 | 11.03 | 11.28 | 10.98 | +1.57% | 9,371,300 | 104,583,328 | 2.05 |
| 2026-09-03 | 11.10 | 10.86 | 11.15 | 10.83 | -1.72% | 5,759,300 | 63,245,972 | 1.26 |
| 2026-09-02 | 11.03 | 11.05 | 11.12 | 10.93 | -0.81% | 5,617,900 | 62,009,816 | 1.23 |
| 2026-09-01 | 10.90 | 11.14 | 11.20 | 10.88 | +1.92% | 7,560,200 | 84,196,608 | 1.65 |
| 2026-08-31 | 10.76 | 10.93 | 10.94 | 10.72 | +0.46% | 6,838,300 | 74,262,080 | 1.49 |
| 2026-08-28 | 11.10 | 10.88 | 11.15 | 10.83 | -1.54% | 7,939,000 | 86,930,368 | 1.73 |
| 2026-08-27 | 10.84 | 11.05 | 11.07 | 10.82 | +1.47% | 12,492,700 | 137,219,216 | 2.73 |
| 2026-08-26 | 10.71 | 10.89 | 10.99 | 10.71 | +0.83% | 11,214,100 | 122,136,952 | 2.45 |
需要全历史数据与程序化访问？
查看 信雅达 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=sh600571 获取全部历史日线。