申达股份
sh600626 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）
3.66
涨跌幅
-2.14%
成交量
8,907,700 股
成交额
32,955,750 元
换手率
0.67%
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 | 3.72 | 3.66 | 3.76 | 3.65 | -2.14% | 8,907,700 | 32,955,750 | 0.67 |
| 2026-10-13 | 3.69 | 3.74 | 3.76 | 3.62 | +1.08% | 9,877,300 | 36,474,072 | 0.75 |
| 2026-10-12 | 3.78 | 3.70 | 3.82 | 3.69 | -2.37% | 10,178,800 | 37,994,476 | 0.77 |
| 2026-10-09 | 3.73 | 3.79 | 3.79 | 3.65 | +1.88% | 11,483,500 | 42,687,176 | 0.87 |
| 2026-10-08 | 3.77 | 3.72 | 3.78 | 3.70 | -1.33% | 10,084,000 | 37,689,764 | 0.76 |
| 2026-09-30 | 3.77 | 3.77 | 3.81 | 3.73 | +0.53% | 12,288,100 | 46,330,072 | 0.93 |
| 2026-09-29 | 3.76 | 3.75 | 3.86 | 3.73 | -0.27% | 13,932,900 | 52,920,548 | 1.05 |
| 2026-09-28 | 3.79 | 3.76 | 3.81 | 3.71 | -1.31% | 13,960,000 | 52,315,188 | 1.06 |
| 2026-09-24 | 3.76 | 3.81 | 3.91 | 3.74 | +0.53% | 19,283,800 | 73,708,296 | 1.46 |
| 2026-09-23 | 3.83 | 3.79 | 3.85 | 3.72 | -1.04% | 20,101,800 | 76,101,496 | 1.52 |
| 2026-09-22 | 3.86 | 3.83 | 3.91 | 3.76 | -1.54% | 19,771,000 | 75,590,048 | 1.50 |
| 2026-09-21 | 3.69 | 3.89 | 3.97 | 3.69 | +5.71% | 27,949,000 | 107,510,704 | 2.12 |
| 2026-09-18 | 3.72 | 3.68 | 3.75 | 3.65 | -0.54% | 11,312,200 | 41,704,940 | 0.86 |
| 2026-09-17 | 3.55 | 3.70 | 3.73 | 3.53 | +3.64% | 16,039,700 | 58,544,148 | 1.21 |
| 2026-09-16 | 3.56 | 3.57 | 3.59 | 3.50 | +0.56% | 7,339,700 | 26,045,498 | 0.56 |
| 2026-09-15 | 3.63 | 3.55 | 3.63 | 3.53 | -2.47% | 9,994,200 | 35,626,768 | 0.76 |
| 2026-09-14 | 3.58 | 3.64 | 3.70 | 3.56 | +1.39% | 9,082,300 | 33,065,264 | 0.69 |
| 2026-09-11 | 3.65 | 3.59 | 3.68 | 3.56 | -2.18% | 9,482,300 | 34,213,756 | 0.72 |
| 2026-09-10 | 3.73 | 3.67 | 3.75 | 3.67 | -1.87% | 9,370,300 | 34,678,976 | 0.71 |
| 2026-09-09 | 3.70 | 3.74 | 3.76 | 3.68 | +0.54% | 7,812,700 | 29,154,846 | 0.59 |
| 2026-09-08 | 3.66 | 3.72 | 3.73 | 3.63 | +1.92% | 11,468,900 | 42,381,092 | 0.87 |
| 2026-09-07 | 3.61 | 3.65 | 3.67 | 3.58 | +1.67% | 9,820,800 | 35,619,488 | 0.74 |
| 2026-09-04 | 3.63 | 3.59 | 3.66 | 3.57 | -0.55% | 7,604,100 | 27,569,712 | 0.58 |
| 2026-09-03 | 3.66 | 3.61 | 3.69 | 3.61 | -0.82% | 8,800,600 | 32,029,518 | 0.67 |
| 2026-09-02 | 3.69 | 3.64 | 3.71 | 3.60 | -1.89% | 9,442,900 | 34,340,628 | 0.71 |
| 2026-09-01 | 3.64 | 3.71 | 3.72 | 3.63 | +2.49% | 12,523,200 | 46,251,476 | 0.95 |
| 2026-08-31 | 3.67 | 3.62 | 3.70 | 3.60 | -2.16% | 11,751,200 | 42,816,196 | 0.89 |
| 2026-08-28 | 3.70 | 3.70 | 3.72 | 3.60 | +1.37% | 13,356,600 | 48,966,220 | 1.01 |
| 2026-08-27 | 3.67 | 3.65 | 3.68 | 3.53 | -1.08% | 16,241,900 | 58,890,788 | 1.23 |
| 2026-08-26 | 3.63 | 3.69 | 3.71 | 3.62 | +1.65% | 9,219,700 | 33,859,372 | 0.70 |
需要全历史数据与程序化访问？
查看 申达股份 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=sh600626 获取全部历史日线。