祥源文旅
sh600576 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）
5.13
涨跌幅
-1.54%
成交量
4,982,400 股
成交额
25,780,700 元
换手率
0.75%
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 | 5.19 | 5.13 | 5.26 | 5.12 | -1.54% | 4,982,400 | 25,780,700 | 0.75 |
| 2026-10-13 | 5.11 | 5.21 | 5.26 | 5.01 | +1.36% | 9,357,700 | 48,154,920 | 1.42 |
| 2026-10-12 | 5.25 | 5.14 | 5.30 | 5.10 | -2.28% | 6,791,400 | 35,155,592 | 1.03 |
| 2026-10-09 | 5.18 | 5.26 | 5.27 | 5.12 | +1.35% | 5,250,500 | 27,249,760 | 0.80 |
| 2026-10-08 | 5.32 | 5.19 | 5.32 | 5.17 | -2.08% | 6,652,400 | 34,833,828 | 1.01 |
| 2026-09-30 | 5.38 | 5.30 | 5.40 | 5.28 | -0.38% | 4,227,200 | 22,460,384 | 0.64 |
| 2026-09-29 | 5.29 | 5.32 | 5.35 | 5.28 | +0.57% | 3,561,300 | 18,935,264 | 0.54 |
| 2026-09-28 | 5.37 | 5.29 | 5.39 | 5.26 | -1.49% | 5,482,000 | 29,078,340 | 0.83 |
| 2026-09-24 | 5.40 | 5.37 | 5.44 | 5.35 | -0.74% | 5,261,500 | 28,296,604 | 0.80 |
| 2026-09-23 | 5.45 | 5.41 | 5.48 | 5.39 | -0.73% | 5,606,800 | 30,416,860 | 0.85 |
| 2026-09-22 | 5.46 | 5.45 | 5.49 | 5.40 | -0.37% | 7,400,400 | 40,241,932 | 1.12 |
| 2026-09-21 | 5.39 | 5.47 | 5.50 | 5.34 | +1.48% | 8,734,800 | 47,405,128 | 1.32 |
| 2026-09-18 | 5.41 | 5.39 | 5.47 | 5.36 | -0.37% | 8,582,500 | 46,450,920 | 1.30 |
| 2026-09-17 | 5.34 | 5.41 | 5.44 | 5.29 | +1.12% | 7,593,000 | 40,953,296 | 1.15 |
| 2026-09-16 | 5.37 | 5.35 | 5.38 | 5.24 | -0.19% | 10,231,600 | 54,288,624 | 1.55 |
| 2026-09-15 | 5.65 | 5.36 | 5.68 | 5.35 | -5.30% | 17,366,000 | 94,788,216 | 2.63 |
| 2026-09-14 | 5.66 | 5.66 | 5.80 | 5.60 | -0.53% | 11,203,300 | 63,526,636 | 1.70 |
| 2026-09-11 | 5.80 | 5.69 | 5.81 | 5.59 | -2.74% | 14,655,600 | 83,246,344 | 2.22 |
| 2026-09-10 | 5.93 | 5.85 | 6.03 | 5.82 | -1.35% | 13,827,600 | 81,437,088 | 2.09 |
| 2026-09-09 | 6.01 | 5.93 | 6.03 | 5.80 | -2.15% | 19,773,200 | 116,261,256 | 2.99 |
| 2026-09-08 | 5.93 | 6.06 | 6.14 | 5.92 | +2.02% | 30,859,300 | 186,563,264 | 4.67 |
| 2026-09-07 | 5.75 | 5.94 | 6.15 | 5.73 | +3.48% | 32,461,000 | 192,428,944 | 4.92 |
| 2026-09-04 | 5.69 | 5.74 | 5.79 | 5.57 | +2.87% | 18,468,600 | 105,673,744 | 2.80 |
| 2026-09-03 | 5.72 | 5.58 | 5.96 | 5.55 | -2.28% | 19,376,000 | 110,855,216 | 2.93 |
| 2026-09-02 | 5.73 | 5.71 | 5.79 | 5.62 | +0.00% | 17,238,100 | 98,609,912 | 2.61 |
| 2026-09-01 | 5.58 | 5.71 | 5.77 | 5.54 | +1.96% | 18,208,600 | 104,079,144 | 2.76 |
| 2026-08-31 | 5.57 | 5.60 | 5.68 | 5.48 | +0.36% | 9,294,600 | 52,027,584 | 1.41 |
| 2026-08-28 | 5.52 | 5.58 | 5.58 | 5.49 | +1.09% | 6,822,100 | 37,909,744 | 1.03 |
| 2026-08-27 | 5.50 | 5.52 | 5.54 | 5.45 | +0.00% | 5,996,100 | 33,010,466 | 0.91 |
| 2026-08-26 | 5.44 | 5.52 | 5.54 | 5.43 | -0.18% | 6,368,100 | 35,060,760 | 0.96 |
需要全历史数据与程序化访问？
查看 祥源文旅 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=sh600576 获取全部历史日线。