云赛智联
sh600602 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）
15.80
涨跌幅
-0.50%
成交量
13,118,300 股
成交额
208,322,512 元
换手率
1.22%
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 | 15.80 | 15.80 | 16.03 | 15.65 | -0.50% | 13,118,300 | 208,322,512 | 1.22 |
| 2026-10-13 | 15.58 | 15.88 | 15.94 | 15.35 | +0.76% | 12,183,800 | 190,700,720 | 1.13 |
| 2026-10-12 | 16.05 | 15.76 | 16.07 | 15.75 | -1.38% | 9,470,600 | 150,183,104 | 0.88 |
| 2026-10-09 | 15.64 | 15.98 | 16.02 | 15.32 | +1.72% | 15,534,900 | 243,417,808 | 1.45 |
| 2026-10-08 | 16.05 | 15.71 | 16.17 | 15.65 | -2.12% | 12,782,400 | 202,687,456 | 1.19 |
| 2026-09-30 | 16.30 | 16.05 | 16.33 | 16.02 | -0.99% | 9,897,600 | 159,524,496 | 0.92 |
| 2026-09-29 | 16.19 | 16.21 | 16.38 | 16.13 | -0.12% | 9,450,000 | 153,615,328 | 0.88 |
| 2026-09-28 | 16.68 | 16.23 | 16.81 | 16.10 | -2.70% | 13,189,600 | 214,828,368 | 1.23 |
| 2026-09-24 | 16.82 | 16.68 | 16.99 | 16.66 | -1.42% | 9,783,600 | 164,084,848 | 0.91 |
| 2026-09-23 | 17.21 | 16.92 | 17.22 | 16.91 | -1.69% | 13,037,000 | 221,505,392 | 1.21 |
| 2026-09-22 | 17.40 | 17.21 | 17.48 | 17.10 | +0.06% | 19,373,100 | 335,090,368 | 1.80 |
| 2026-09-21 | 17.10 | 17.20 | 17.24 | 17.08 | +0.70% | 15,120,300 | 259,519,600 | 1.41 |
| 2026-09-18 | 17.05 | 17.08 | 17.15 | 16.96 | +1.18% | 15,909,200 | 271,323,136 | 1.48 |
| 2026-09-17 | 16.73 | 16.88 | 17.09 | 16.69 | +0.30% | 13,256,700 | 224,397,056 | 1.23 |
| 2026-09-16 | 16.64 | 16.83 | 16.93 | 16.46 | +0.84% | 15,103,900 | 252,367,056 | 1.41 |
| 2026-09-15 | 16.98 | 16.69 | 17.09 | 16.67 | -1.48% | 15,411,500 | 259,733,024 | 1.43 |
| 2026-09-14 | 16.90 | 16.94 | 17.20 | 16.86 | +0.30% | 14,433,500 | 245,252,368 | 1.34 |
| 2026-09-11 | 17.00 | 16.89 | 17.14 | 16.65 | -1.69% | 17,969,900 | 302,358,272 | 1.67 |
| 2026-09-10 | 17.13 | 17.18 | 17.28 | 16.94 | -0.69% | 14,358,400 | 246,202,704 | 1.34 |
| 2026-09-09 | 17.50 | 17.30 | 17.71 | 17.18 | -2.04% | 27,067,100 | 469,453,056 | 2.52 |
| 2026-09-08 | 18.12 | 17.66 | 18.31 | 17.64 | -1.83% | 22,326,600 | 400,532,000 | 2.08 |
| 2026-09-07 | 17.77 | 17.99 | 18.05 | 17.63 | +0.56% | 16,429,000 | 293,953,152 | 1.53 |
| 2026-09-04 | 18.44 | 17.89 | 18.60 | 17.85 | -2.08% | 24,638,200 | 450,313,472 | 2.29 |
| 2026-09-03 | 18.67 | 18.27 | 18.70 | 18.20 | -1.19% | 19,202,300 | 352,982,208 | 1.79 |
| 2026-09-02 | 18.81 | 18.49 | 18.98 | 18.45 | -3.14% | 24,453,800 | 455,561,280 | 2.28 |
| 2026-09-01 | 18.56 | 19.09 | 19.18 | 18.56 | +1.70% | 36,287,800 | 688,759,552 | 3.38 |
| 2026-08-31 | 18.19 | 18.77 | 18.92 | 18.08 | +0.48% | 30,133,100 | 556,786,368 | 2.80 |
| 2026-08-28 | 18.50 | 18.68 | 19.06 | 18.40 | +1.69% | 36,893,000 | 692,467,648 | 3.43 |
| 2026-08-27 | 18.20 | 18.37 | 18.44 | 18.10 | +1.55% | 23,790,700 | 435,313,760 | 2.21 |
| 2026-08-26 | 18.45 | 18.09 | 18.60 | 17.93 | -1.74% | 25,056,900 | 455,034,432 | 2.33 |
需要全历史数据与程序化访问？
查看 云赛智联 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=sh600602 获取全部历史日线。