金枫酒业
sh600616 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）
4.69
涨跌幅
-3.70%
成交量
16,336,900 股
成交额
77,627,352 元
换手率
2.44%
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 | 4.83 | 4.69 | 4.89 | 4.67 | -3.70% | 16,336,900 | 77,627,352 | 2.44 |
| 2026-10-13 | 4.87 | 4.87 | 4.89 | 4.70 | -0.20% | 20,769,900 | 99,763,480 | 3.10 |
| 2026-10-12 | 5.13 | 4.88 | 5.20 | 4.85 | -5.24% | 22,625,900 | 111,720,368 | 3.38 |
| 2026-10-09 | 5.27 | 5.15 | 5.30 | 4.91 | -0.58% | 31,088,000 | 157,497,216 | 4.65 |
| 2026-10-08 | 5.08 | 5.18 | 5.36 | 5.06 | -1.71% | 34,816,600 | 180,978,160 | 5.20 |
| 2026-09-30 | 5.05 | 5.27 | 5.43 | 5.03 | +4.98% | 50,797,300 | 267,978,832 | 7.59 |
| 2026-09-29 | 5.22 | 5.02 | 5.26 | 4.93 | -3.28% | 55,165,100 | 278,238,752 | 8.25 |
| 2026-09-28 | 5.23 | 5.19 | 5.55 | 5.09 | +1.57% | 72,528,500 | 383,934,816 | 10.84 |
| 2026-09-24 | 5.24 | 5.11 | 5.42 | 5.05 | -5.02% | 81,783,700 | 425,647,232 | 12.22 |
| 2026-09-23 | 5.18 | 5.38 | 5.73 | 5.16 | +3.26% | 119,860,200 | 660,935,104 | 17.92 |
| 2026-09-22 | 5.02 | 5.21 | 5.60 | 4.95 | +2.16% | 64,795,100 | 342,259,136 | 9.69 |
| 2026-09-21 | 5.00 | 5.10 | 5.11 | 4.86 | +4.08% | 41,308,400 | 206,084,000 | 6.17 |
| 2026-09-18 | 4.70 | 4.90 | 5.11 | 4.64 | +4.93% | 57,209,300 | 281,666,656 | 8.55 |
| 2026-09-17 | 4.73 | 4.67 | 4.79 | 4.60 | -4.30% | 59,807,000 | 280,967,680 | 8.94 |
| 2026-09-16 | 4.40 | 4.88 | 4.88 | 4.35 | +9.91% | 55,317,600 | 266,433,472 | 8.27 |
| 2026-09-15 | 4.53 | 4.44 | 4.61 | 4.41 | -1.33% | 13,777,800 | 62,074,192 | 2.06 |
| 2026-09-14 | 4.47 | 4.50 | 4.52 | 4.42 | +0.45% | 8,985,600 | 40,214,216 | 1.34 |
| 2026-09-11 | 4.58 | 4.48 | 4.59 | 4.42 | -3.24% | 12,256,300 | 54,863,256 | 1.83 |
| 2026-09-10 | 4.76 | 4.63 | 4.80 | 4.59 | -2.73% | 18,500,700 | 86,127,752 | 2.77 |
| 2026-09-09 | 4.60 | 4.76 | 4.88 | 4.60 | +3.03% | 29,925,900 | 142,768,592 | 4.47 |
| 2026-09-08 | 4.52 | 4.62 | 4.65 | 4.52 | +1.99% | 16,198,800 | 74,614,256 | 2.42 |
| 2026-09-07 | 4.57 | 4.53 | 4.66 | 4.52 | -1.95% | 30,329,300 | 138,350,208 | 4.53 |
| 2026-09-04 | 4.37 | 4.62 | 4.81 | 4.35 | +5.72% | 40,837,500 | 191,476,016 | 6.10 |
| 2026-09-03 | 4.42 | 4.37 | 4.47 | 4.35 | -1.13% | 6,262,600 | 27,597,620 | 0.94 |
| 2026-09-02 | 4.45 | 4.42 | 4.50 | 4.39 | -0.90% | 6,821,000 | 30,204,390 | 1.02 |
| 2026-09-01 | 4.32 | 4.46 | 4.49 | 4.32 | +3.00% | 9,234,000 | 40,940,100 | 1.38 |
| 2026-08-31 | 4.36 | 4.33 | 4.37 | 4.31 | -0.92% | 7,411,700 | 32,129,722 | 1.11 |
| 2026-08-28 | 4.32 | 4.37 | 4.39 | 4.31 | +0.92% | 6,933,300 | 30,170,674 | 1.04 |
| 2026-08-27 | 4.39 | 4.33 | 4.42 | 4.31 | -1.59% | 7,568,100 | 32,940,210 | 1.13 |
| 2026-08-26 | 4.37 | 4.40 | 4.45 | 4.36 | +0.69% | 5,574,700 | 24,570,056 | 0.83 |
需要全历史数据与程序化访问？
查看 金枫酒业 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=sh600616 获取全部历史日线。