方正科技
sh600601 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）
12.14
涨跌幅
+0.33%
成交量
204,532,600 股
成交额
2,517,473,792 元
换手率
4.90%
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 | 12.00 | 12.14 | 12.68 | 11.99 | +0.33% | 204,532,600 | 2,517,473,792 | 4.90 |
| 2026-10-13 | 11.22 | 12.10 | 12.26 | 11.04 | +4.31% | 227,877,800 | 2,671,773,952 | 5.46 |
| 2026-10-12 | 12.02 | 11.60 | 12.25 | 11.53 | -2.77% | 190,507,100 | 2,258,170,880 | 4.57 |
| 2026-10-09 | 12.42 | 11.93 | 12.46 | 11.39 | -5.69% | 236,201,100 | 2,792,474,368 | 5.66 |
| 2026-10-08 | 13.26 | 12.65 | 13.49 | 12.53 | -4.17% | 145,000,800 | 1,875,471,488 | 3.48 |
| 2026-09-30 | 13.73 | 13.20 | 13.80 | 13.07 | -3.79% | 146,809,400 | 1,958,066,304 | 3.52 |
| 2026-09-29 | 12.75 | 13.72 | 13.85 | 12.65 | +6.60% | 193,471,200 | 2,576,180,480 | 4.64 |
| 2026-09-28 | 14.06 | 12.87 | 14.22 | 12.82 | -9.62% | 246,378,200 | 3,232,892,928 | 5.91 |
| 2026-09-24 | 14.90 | 14.24 | 15.07 | 14.22 | -5.44% | 161,824,100 | 2,357,027,072 | 3.88 |
| 2026-09-23 | 15.36 | 15.06 | 15.54 | 15.01 | -1.95% | 135,353,600 | 2,057,248,000 | 3.25 |
| 2026-09-22 | 15.45 | 15.36 | 15.80 | 15.21 | +0.72% | 200,320,200 | 3,091,565,056 | 4.80 |
| 2026-09-21 | 14.65 | 15.25 | 15.53 | 14.62 | +5.17% | 265,381,700 | 4,021,932,032 | 6.36 |
| 2026-09-18 | 14.85 | 14.50 | 15.35 | 14.36 | -0.75% | 199,755,300 | 2,928,185,344 | 4.79 |
| 2026-09-17 | 15.15 | 14.61 | 15.24 | 14.56 | -3.75% | 165,436,000 | 2,443,313,920 | 3.97 |
| 2026-09-16 | 14.54 | 15.18 | 15.30 | 14.39 | +4.40% | 203,726,000 | 3,029,500,160 | 4.89 |
| 2026-09-15 | 14.80 | 14.54 | 15.32 | 14.50 | -1.89% | 183,814,900 | 2,721,760,000 | 4.41 |
| 2026-09-14 | 14.53 | 14.82 | 15.09 | 14.18 | -0.07% | 209,279,900 | 3,087,460,864 | 5.02 |
| 2026-09-11 | 14.50 | 14.83 | 15.09 | 14.28 | +0.07% | 240,107,700 | 3,530,995,712 | 5.76 |
| 2026-09-10 | 14.33 | 14.82 | 15.22 | 14.33 | +1.37% | 216,715,900 | 3,216,755,456 | 5.20 |
| 2026-09-09 | 14.68 | 14.62 | 15.05 | 14.14 | +0.97% | 246,663,100 | 3,618,449,408 | 5.91 |
| 2026-09-08 | 14.04 | 14.48 | 15.04 | 14.04 | +3.65% | 373,440,900 | 5,419,001,344 | 8.95 |
| 2026-09-07 | 13.58 | 13.97 | 14.09 | 13.27 | +6.72% | 392,783,400 | 5,382,320,640 | 9.42 |
| 2026-09-04 | 12.84 | 13.09 | 13.88 | 12.84 | +3.72% | 414,411,400 | 5,551,176,192 | 9.94 |
| 2026-09-03 | 12.16 | 12.62 | 12.92 | 11.97 | +4.64% | 204,582,800 | 2,550,468,352 | 4.91 |
| 2026-09-02 | 12.13 | 12.06 | 12.20 | 11.90 | -1.71% | 101,440,100 | 1,222,250,368 | 2.43 |
| 2026-09-01 | 12.73 | 12.27 | 12.73 | 12.26 | -4.07% | 132,288,300 | 1,635,135,104 | 3.17 |
| 2026-08-31 | 12.09 | 12.79 | 12.84 | 12.07 | +3.73% | 147,643,400 | 1,844,432,768 | 3.54 |
| 2026-08-28 | 12.32 | 12.33 | 12.98 | 12.23 | -0.80% | 157,788,700 | 1,990,310,272 | 3.78 |
| 2026-08-27 | 11.74 | 12.43 | 12.59 | 11.70 | +7.16% | 181,643,200 | 2,225,031,680 | 4.36 |
| 2026-08-26 | 11.58 | 11.60 | 11.86 | 11.26 | +0.43% | 110,167,100 | 1,275,104,128 | 2.64 |
需要全历史数据与程序化访问？
查看 方正科技 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=sh600601 获取全部历史日线。