金杯汽车
sh600609 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）
3.42
涨跌幅
-2.84%
成交量
21,309,500 股
成交额
74,182,656 元
换手率
1.63%
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 | 3.52 | 3.42 | 3.55 | 3.42 | -2.84% | 21,309,500 | 74,182,656 | 1.63 |
| 2026-10-13 | 3.50 | 3.52 | 3.55 | 3.43 | -0.56% | 23,761,300 | 83,131,888 | 1.82 |
| 2026-10-12 | 3.57 | 3.54 | 3.61 | 3.50 | -1.12% | 21,322,200 | 75,377,296 | 1.63 |
| 2026-10-09 | 3.50 | 3.58 | 3.58 | 3.42 | +1.42% | 39,961,200 | 139,303,520 | 3.06 |
| 2026-10-08 | 3.61 | 3.53 | 3.62 | 3.50 | -2.49% | 35,948,500 | 127,850,288 | 2.76 |
| 2026-09-30 | 3.57 | 3.62 | 3.69 | 3.52 | +0.84% | 50,602,900 | 182,792,800 | 3.88 |
| 2026-09-29 | 3.55 | 3.59 | 3.61 | 3.50 | +0.28% | 40,153,400 | 142,810,704 | 3.08 |
| 2026-09-28 | 3.52 | 3.58 | 3.62 | 3.45 | +1.13% | 52,102,400 | 184,958,384 | 3.99 |
| 2026-09-24 | 3.55 | 3.54 | 3.61 | 3.51 | -0.56% | 42,604,300 | 151,440,480 | 3.27 |
| 2026-09-23 | 3.62 | 3.56 | 3.73 | 3.55 | -2.47% | 67,913,700 | 246,936,768 | 5.21 |
| 2026-09-22 | 3.76 | 3.65 | 3.80 | 3.61 | -2.41% | 66,866,900 | 244,381,472 | 5.13 |
| 2026-09-21 | 3.70 | 3.74 | 3.90 | 3.64 | +4.18% | 114,210,000 | 430,049,408 | 8.75 |
| 2026-09-18 | 3.71 | 3.59 | 3.81 | 3.57 | +0.28% | 113,523,300 | 415,237,504 | 8.70 |
| 2026-09-17 | 3.23 | 3.58 | 3.58 | 3.22 | +10.15% | 82,555,300 | 284,158,176 | 6.33 |
| 2026-09-16 | 3.35 | 3.25 | 3.36 | 3.20 | -3.27% | 48,883,100 | 159,630,048 | 3.75 |
| 2026-09-15 | 3.54 | 3.36 | 3.56 | 3.34 | -4.55% | 74,614,800 | 255,448,448 | 5.72 |
| 2026-09-14 | 3.28 | 3.52 | 3.63 | 3.28 | +6.67% | 105,713,800 | 376,223,168 | 8.10 |
| 2026-09-11 | 3.34 | 3.30 | 3.36 | 3.26 | -2.08% | 16,033,500 | 52,841,840 | 1.23 |
| 2026-09-10 | 3.40 | 3.37 | 3.42 | 3.36 | -1.75% | 15,004,300 | 50,700,864 | 1.15 |
| 2026-09-09 | 3.44 | 3.43 | 3.45 | 3.39 | -0.29% | 13,081,600 | 44,735,536 | 1.00 |
| 2026-09-08 | 3.37 | 3.44 | 3.45 | 3.36 | +2.08% | 20,303,900 | 69,398,000 | 1.56 |
| 2026-09-07 | 3.36 | 3.37 | 3.39 | 3.31 | +0.60% | 16,421,000 | 55,159,284 | 1.26 |
| 2026-09-04 | 3.35 | 3.35 | 3.39 | 3.32 | +0.60% | 14,723,500 | 49,478,940 | 1.13 |
| 2026-09-03 | 3.35 | 3.33 | 3.38 | 3.33 | -0.60% | 13,863,500 | 46,502,560 | 1.06 |
| 2026-09-02 | 3.37 | 3.35 | 3.38 | 3.30 | -0.89% | 12,761,500 | 42,542,448 | 0.98 |
| 2026-09-01 | 3.33 | 3.38 | 3.39 | 3.32 | +1.50% | 15,468,700 | 52,109,872 | 1.19 |
| 2026-08-31 | 3.35 | 3.33 | 3.37 | 3.31 | -0.89% | 12,473,100 | 41,556,648 | 0.96 |
| 2026-08-28 | 3.34 | 3.36 | 3.38 | 3.33 | +0.00% | 14,894,300 | 50,011,688 | 1.14 |
| 2026-08-27 | 3.38 | 3.36 | 3.41 | 3.34 | -0.88% | 18,281,200 | 61,517,552 | 1.40 |
| 2026-08-26 | 3.33 | 3.39 | 3.42 | 3.33 | +1.50% | 20,203,800 | 68,386,712 | 1.55 |
需要全历史数据与程序化访问？
查看 金杯汽车 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=sh600609 获取全部历史日线。