大众交通
sh600611 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）
4.20
涨跌幅
-1.41%
成交量
16,264,600 股
成交额
68,976,560 元
换手率
1.04%
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 | 4.24 | 4.20 | 4.28 | 4.19 | -1.41% | 16,264,600 | 68,976,560 | 1.04 |
| 2026-10-13 | 4.18 | 4.26 | 4.30 | 4.16 | +0.71% | 21,654,900 | 91,548,176 | 1.39 |
| 2026-10-12 | 4.33 | 4.23 | 4.33 | 4.23 | -2.31% | 18,774,200 | 80,178,208 | 1.20 |
| 2026-10-09 | 4.23 | 4.33 | 4.34 | 4.16 | +1.88% | 34,008,800 | 144,470,128 | 2.18 |
| 2026-10-08 | 4.28 | 4.25 | 4.32 | 4.22 | -0.93% | 23,487,300 | 100,288,696 | 1.50 |
| 2026-09-30 | 4.33 | 4.29 | 4.34 | 4.27 | -0.46% | 20,701,000 | 89,012,712 | 1.32 |
| 2026-09-29 | 4.27 | 4.31 | 4.36 | 4.27 | +0.94% | 22,977,900 | 99,340,712 | 1.47 |
| 2026-09-28 | 4.37 | 4.27 | 4.40 | 4.25 | -3.17% | 35,944,300 | 155,000,208 | 2.30 |
| 2026-09-24 | 4.50 | 4.41 | 4.56 | 4.41 | -2.00% | 37,646,000 | 168,480,352 | 2.41 |
| 2026-09-23 | 4.65 | 4.50 | 4.67 | 4.49 | -4.46% | 70,276,200 | 320,155,680 | 4.50 |
| 2026-09-22 | 4.56 | 4.71 | 4.78 | 4.54 | +3.06% | 96,079,700 | 447,640,128 | 6.15 |
| 2026-09-21 | 4.51 | 4.57 | 4.57 | 4.48 | +0.88% | 35,561,100 | 161,221,728 | 2.27 |
| 2026-09-18 | 4.48 | 4.53 | 4.54 | 4.45 | +1.34% | 38,627,500 | 174,097,952 | 2.47 |
| 2026-09-17 | 4.43 | 4.47 | 4.51 | 4.42 | +0.22% | 40,037,100 | 179,092,032 | 2.56 |
| 2026-09-16 | 4.42 | 4.46 | 4.49 | 4.38 | +0.22% | 32,136,000 | 143,020,896 | 2.06 |
| 2026-09-15 | 4.56 | 4.45 | 4.57 | 4.44 | -2.41% | 39,794,500 | 178,722,000 | 2.55 |
| 2026-09-14 | 4.60 | 4.56 | 4.61 | 4.54 | -0.87% | 41,218,900 | 188,435,248 | 2.64 |
| 2026-09-11 | 4.61 | 4.60 | 4.64 | 4.49 | -1.50% | 70,437,600 | 320,910,912 | 4.51 |
| 2026-09-10 | 4.73 | 4.67 | 4.76 | 4.65 | -2.30% | 64,957,100 | 304,381,536 | 4.16 |
| 2026-09-09 | 4.86 | 4.78 | 4.89 | 4.75 | -2.85% | 97,038,700 | 465,600,512 | 6.21 |
| 2026-09-08 | 4.99 | 4.92 | 5.00 | 4.85 | -1.80% | 136,489,000 | 669,321,472 | 8.73 |
| 2026-09-07 | 5.04 | 5.01 | 5.24 | 4.99 | +0.00% | 205,779,400 | 1,042,262,528 | 13.16 |
| 2026-09-04 | 5.67 | 5.01 | 5.67 | 5.00 | -2.72% | 318,662,300 | 1,703,308,928 | 20.38 |
| 2026-09-03 | 4.69 | 5.15 | 5.15 | 4.66 | +10.04% | 188,187,200 | 960,893,888 | 12.04 |
| 2026-09-02 | 4.81 | 4.68 | 4.84 | 4.66 | -6.02% | 85,909,800 | 404,640,032 | 5.50 |
| 2026-09-01 | 4.77 | 4.98 | 5.05 | 4.74 | +5.06% | 142,294,300 | 703,269,248 | 9.10 |
| 2026-08-31 | 4.52 | 4.74 | 4.92 | 4.46 | +5.10% | 105,721,500 | 497,183,264 | 6.76 |
| 2026-08-28 | 4.65 | 4.51 | 4.65 | 4.51 | -2.17% | 51,952,800 | 236,649,280 | 3.32 |
| 2026-08-27 | 4.60 | 4.61 | 4.68 | 4.53 | -1.28% | 70,234,700 | 322,470,656 | 4.49 |
| 2026-08-26 | 4.53 | 4.67 | 4.72 | 4.50 | +1.52% | 80,044,100 | 372,548,544 | 5.12 |
需要全历史数据与程序化访问？
查看 大众交通 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=sh600611 获取全部历史日线。