大位科技
sh600589 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）
6.83
涨跌幅
-1.73%
成交量
24,726,600 股
成交额
171,692,224 元
换手率
1.67%
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 | 6.93 | 6.83 | 7.06 | 6.82 | -1.73% | 24,726,600 | 171,692,224 | 1.67 |
| 2026-10-13 | 6.80 | 6.95 | 7.04 | 6.69 | +0.72% | 27,723,300 | 190,409,312 | 1.88 |
| 2026-10-12 | 7.11 | 6.90 | 7.11 | 6.90 | -3.09% | 23,366,400 | 162,956,896 | 1.58 |
| 2026-10-09 | 7.09 | 7.12 | 7.13 | 6.78 | +0.42% | 38,428,000 | 266,876,800 | 2.60 |
| 2026-10-08 | 7.35 | 7.09 | 7.37 | 7.05 | -3.54% | 30,996,900 | 223,429,424 | 2.10 |
| 2026-09-30 | 7.53 | 7.35 | 7.59 | 7.35 | -2.39% | 26,356,600 | 195,216,352 | 1.78 |
| 2026-09-29 | 7.36 | 7.53 | 7.61 | 7.31 | +2.45% | 33,956,100 | 253,785,040 | 2.30 |
| 2026-09-28 | 7.69 | 7.35 | 7.69 | 7.30 | -4.05% | 36,781,800 | 272,545,376 | 2.49 |
| 2026-09-24 | 7.80 | 7.66 | 7.89 | 7.65 | -3.16% | 43,879,700 | 339,707,072 | 2.97 |
| 2026-09-23 | 8.19 | 7.91 | 8.19 | 7.91 | -4.12% | 71,049,800 | 566,689,536 | 4.81 |
| 2026-09-22 | 7.95 | 8.25 | 8.54 | 7.89 | +5.10% | 122,523,500 | 995,877,248 | 8.29 |
| 2026-09-21 | 7.82 | 7.85 | 7.96 | 7.80 | +0.38% | 42,794,600 | 336,520,992 | 2.89 |
| 2026-09-18 | 7.84 | 7.82 | 7.95 | 7.76 | +1.30% | 44,790,000 | 351,078,880 | 3.03 |
| 2026-09-17 | 7.78 | 7.72 | 7.95 | 7.68 | -1.66% | 43,995,100 | 341,781,472 | 2.98 |
| 2026-09-16 | 7.66 | 7.85 | 7.98 | 7.55 | +2.48% | 53,711,500 | 418,167,584 | 3.63 |
| 2026-09-15 | 7.87 | 7.66 | 7.91 | 7.65 | -2.79% | 50,638,000 | 392,594,464 | 3.42 |
| 2026-09-14 | 8.09 | 7.88 | 8.12 | 7.82 | -2.60% | 62,621,300 | 495,637,792 | 4.24 |
| 2026-09-11 | 8.20 | 8.09 | 8.44 | 7.92 | -2.65% | 74,570,100 | 604,374,784 | 5.04 |
| 2026-09-10 | 8.50 | 8.31 | 8.57 | 8.25 | -4.04% | 87,991,700 | 733,973,888 | 5.95 |
| 2026-09-09 | 8.23 | 8.66 | 8.79 | 8.23 | +3.46% | 143,710,100 | 1,235,459,456 | 9.72 |
| 2026-09-08 | 8.25 | 8.37 | 8.67 | 8.20 | +2.45% | 142,124,800 | 1,203,437,184 | 9.61 |
| 2026-09-07 | 8.28 | 8.17 | 8.28 | 8.00 | +0.37% | 72,152,300 | 584,765,696 | 4.88 |
| 2026-09-04 | 8.39 | 8.14 | 8.47 | 8.07 | -1.57% | 99,724,200 | 826,219,328 | 6.75 |
| 2026-09-03 | 8.53 | 8.27 | 8.58 | 8.22 | -4.72% | 153,333,900 | 1,284,078,464 | 10.37 |
| 2026-09-02 | 7.81 | 8.68 | 8.68 | 7.73 | +10.01% | 163,272,200 | 1,364,961,152 | 11.04 |
| 2026-09-01 | 8.09 | 7.89 | 8.15 | 7.86 | -3.31% | 75,898,000 | 603,977,088 | 5.13 |
| 2026-08-31 | 7.69 | 8.16 | 8.20 | 7.53 | +3.16% | 97,513,300 | 763,512,832 | 6.60 |
| 2026-08-28 | 7.65 | 7.91 | 8.08 | 7.60 | +4.08% | 122,513,900 | 966,586,240 | 8.29 |
| 2026-08-27 | 7.49 | 7.60 | 7.61 | 7.42 | +2.01% | 36,966,500 | 278,410,656 | 2.50 |
| 2026-08-26 | 7.50 | 7.45 | 7.50 | 7.28 | +0.00% | 30,140,200 | 223,681,136 | 2.04 |
需要全历史数据与程序化访问？
查看 大位科技 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=sh600589 获取全部历史日线。