精达股份
sh600577 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）
8.90
涨跌幅
+0.11%
成交量
125,797,100 股
成交额
1,135,245,696 元
换手率
5.64%
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 | 8.80 | 8.90 | 9.20 | 8.74 | +0.11% | 125,797,100 | 1,135,245,696 | 5.64 |
| 2026-10-13 | 8.25 | 8.89 | 9.04 | 8.12 | +5.71% | 135,565,000 | 1,184,729,216 | 6.07 |
| 2026-10-12 | 8.60 | 8.41 | 8.75 | 8.36 | -2.89% | 54,813,300 | 466,223,712 | 2.46 |
| 2026-10-09 | 8.80 | 8.66 | 8.84 | 8.52 | -2.04% | 78,792,700 | 682,260,928 | 3.53 |
| 2026-10-08 | 8.70 | 8.84 | 9.09 | 8.69 | +1.49% | 102,605,800 | 911,476,672 | 4.60 |
| 2026-09-30 | 8.28 | 8.71 | 8.91 | 8.28 | +5.58% | 97,916,600 | 843,522,944 | 4.39 |
| 2026-09-29 | 8.26 | 8.25 | 8.39 | 8.17 | +0.00% | 53,647,700 | 444,358,464 | 2.40 |
| 2026-09-28 | 8.55 | 8.25 | 8.60 | 8.16 | -4.29% | 52,921,200 | 438,480,608 | 2.37 |
| 2026-09-24 | 8.90 | 8.62 | 8.92 | 8.60 | -3.15% | 58,230,400 | 506,037,824 | 2.61 |
| 2026-09-23 | 8.90 | 8.90 | 8.98 | 8.75 | +0.00% | 65,569,700 | 581,754,752 | 2.94 |
| 2026-09-22 | 8.95 | 8.90 | 9.04 | 8.82 | -0.89% | 95,671,200 | 852,914,560 | 4.29 |
| 2026-09-21 | 8.86 | 8.98 | 8.99 | 8.81 | +2.98% | 162,914,500 | 1,449,841,920 | 7.30 |
| 2026-09-18 | 7.98 | 8.72 | 8.72 | 7.96 | +9.96% | 136,556,600 | 1,158,224,640 | 6.12 |
| 2026-09-17 | 8.05 | 7.93 | 8.12 | 7.91 | -1.86% | 35,625,800 | 284,487,296 | 1.60 |
| 2026-09-16 | 7.90 | 8.08 | 8.12 | 7.83 | +2.28% | 42,916,500 | 343,757,792 | 1.92 |
| 2026-09-15 | 7.97 | 7.90 | 8.06 | 7.90 | -1.37% | 29,573,200 | 235,604,624 | 1.33 |
| 2026-09-14 | 7.95 | 8.01 | 8.07 | 7.87 | -0.12% | 32,094,700 | 256,022,352 | 1.44 |
| 2026-09-11 | 7.99 | 8.02 | 8.13 | 7.87 | -0.50% | 51,344,100 | 409,386,080 | 2.30 |
| 2026-09-10 | 8.12 | 8.06 | 8.15 | 8.03 | -2.30% | 38,848,900 | 313,941,088 | 1.74 |
| 2026-09-09 | 8.09 | 8.25 | 8.35 | 8.05 | +1.98% | 63,081,000 | 520,599,392 | 2.83 |
| 2026-09-08 | 8.28 | 8.09 | 8.43 | 8.06 | +1.00% | 58,313,700 | 477,090,944 | 2.61 |
| 2026-09-07 | 7.93 | 8.01 | 8.08 | 7.91 | +0.38% | 35,608,400 | 285,399,200 | 1.60 |
| 2026-09-04 | 8.26 | 7.98 | 8.32 | 7.93 | -2.09% | 64,992,800 | 530,346,560 | 2.91 |
| 2026-09-03 | 8.33 | 8.15 | 8.33 | 8.10 | -1.45% | 48,701,600 | 398,310,336 | 2.18 |
| 2026-09-02 | 8.15 | 8.27 | 8.33 | 8.00 | +0.49% | 63,816,100 | 521,129,024 | 2.86 |
| 2026-09-01 | 8.33 | 8.23 | 8.35 | 8.20 | -1.56% | 45,410,600 | 375,256,384 | 2.03 |
| 2026-08-31 | 8.41 | 8.36 | 8.43 | 8.20 | -1.42% | 55,240,400 | 459,473,344 | 2.48 |
| 2026-08-28 | 8.55 | 8.48 | 8.68 | 8.47 | -1.74% | 57,660,200 | 493,248,512 | 2.58 |
| 2026-08-27 | 8.52 | 8.63 | 8.68 | 8.42 | +0.00% | 85,883,100 | 733,864,064 | 3.85 |
| 2026-08-26 | 8.95 | 8.63 | 8.95 | 8.52 | +0.23% | 113,368,500 | 982,573,504 | 5.08 |
需要全历史数据与程序化访问？
查看 精达股份 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=sh600577 获取全部历史日线。