惠泉啤酒
sh600573 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）
13.46
涨跌幅
+5.07%
成交量
42,567,100 股
成交额
574,481,088 元
换手率
17.03%
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 | 12.81 | 13.46 | 13.98 | 12.74 | +5.07% | 42,567,100 | 574,481,088 | 17.03 |
| 2026-10-13 | 12.11 | 12.81 | 13.16 | 11.81 | +4.74% | 27,715,300 | 349,566,336 | 11.09 |
| 2026-10-12 | 11.87 | 12.23 | 12.63 | 11.87 | +4.00% | 24,603,300 | 300,906,080 | 9.84 |
| 2026-10-09 | 11.10 | 11.76 | 11.94 | 10.99 | +5.85% | 21,525,100 | 245,029,136 | 8.61 |
| 2026-10-08 | 10.32 | 11.11 | 11.28 | 10.32 | +6.62% | 21,940,500 | 241,998,816 | 8.78 |
| 2026-09-30 | 10.30 | 10.42 | 10.48 | 10.22 | +1.66% | 8,941,400 | 92,704,912 | 3.58 |
| 2026-09-29 | 10.22 | 10.25 | 10.32 | 9.94 | +0.59% | 11,096,000 | 113,037,872 | 4.44 |
| 2026-09-28 | 10.01 | 10.19 | 10.65 | 9.88 | +1.90% | 13,665,400 | 140,690,160 | 5.47 |
| 2026-09-24 | 10.03 | 10.00 | 10.16 | 9.83 | -0.99% | 6,377,600 | 63,584,880 | 2.55 |
| 2026-09-23 | 9.96 | 10.10 | 10.30 | 9.87 | +1.41% | 7,287,200 | 73,795,616 | 2.91 |
| 2026-09-22 | 10.00 | 9.96 | 10.09 | 9.82 | -0.90% | 5,422,200 | 53,941,608 | 2.17 |
| 2026-09-21 | 9.70 | 10.05 | 10.08 | 9.66 | +3.61% | 5,345,500 | 52,864,348 | 2.14 |
| 2026-09-18 | 9.63 | 9.70 | 9.82 | 9.63 | +0.52% | 3,823,900 | 37,220,888 | 1.53 |
| 2026-09-17 | 9.68 | 9.65 | 9.69 | 9.51 | +0.21% | 4,394,500 | 42,306,376 | 1.76 |
| 2026-09-16 | 9.61 | 9.63 | 9.66 | 9.40 | -0.10% | 3,990,700 | 38,164,560 | 1.60 |
| 2026-09-15 | 9.82 | 9.64 | 9.82 | 9.60 | -1.83% | 3,814,700 | 37,037,864 | 1.53 |
| 2026-09-14 | 9.78 | 9.82 | 9.92 | 9.66 | +0.92% | 3,917,600 | 38,473,940 | 1.57 |
| 2026-09-11 | 10.08 | 9.73 | 10.08 | 9.58 | -3.57% | 5,901,300 | 57,653,200 | 2.36 |
| 2026-09-10 | 10.29 | 10.09 | 10.32 | 10.04 | -2.04% | 4,891,400 | 49,520,692 | 1.96 |
| 2026-09-09 | 10.41 | 10.30 | 10.45 | 10.22 | -1.15% | 4,438,800 | 45,750,208 | 1.78 |
| 2026-09-08 | 10.25 | 10.42 | 10.48 | 10.19 | +1.17% | 5,986,200 | 61,877,260 | 2.39 |
| 2026-09-07 | 10.15 | 10.30 | 10.30 | 10.08 | +1.38% | 6,164,300 | 63,057,872 | 2.47 |
| 2026-09-04 | 10.00 | 10.16 | 10.27 | 9.96 | +1.91% | 6,259,700 | 63,554,796 | 2.50 |
| 2026-09-03 | 10.06 | 9.97 | 10.17 | 9.96 | -0.99% | 3,020,600 | 30,345,148 | 1.21 |
| 2026-09-02 | 10.17 | 10.07 | 10.17 | 9.99 | -0.98% | 3,718,100 | 37,348,632 | 1.49 |
| 2026-09-01 | 9.96 | 10.17 | 10.20 | 9.96 | +1.50% | 4,280,200 | 43,388,652 | 1.71 |
| 2026-08-31 | 9.90 | 10.02 | 10.07 | 9.86 | +0.80% | 5,237,000 | 52,370,968 | 2.09 |
| 2026-08-28 | 9.81 | 9.94 | 9.95 | 9.75 | +1.53% | 4,013,000 | 39,688,100 | 1.61 |
| 2026-08-27 | 9.85 | 9.79 | 9.90 | 9.73 | -0.71% | 3,903,600 | 38,274,996 | 1.56 |
| 2026-08-26 | 9.88 | 9.86 | 10.01 | 9.83 | -0.30% | 4,728,300 | 46,793,036 | 1.89 |
需要全历史数据与程序化访问？
查看 惠泉啤酒 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=sh600573 获取全部历史日线。