大众公用
sh600635 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）
4.43
涨跌幅
+0.23%
成交量
26,942,900 股
成交额
119,968,416 元
换手率
1.11%
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 | 4.40 | 4.43 | 4.51 | 4.38 | +0.23% | 26,942,900 | 119,968,416 | 1.11 |
| 2026-10-13 | 4.35 | 4.42 | 4.42 | 4.29 | +0.91% | 29,909,200 | 130,116,072 | 1.24 |
| 2026-10-12 | 4.47 | 4.38 | 4.51 | 4.36 | -2.45% | 24,699,100 | 108,939,648 | 1.02 |
| 2026-10-09 | 4.51 | 4.49 | 4.55 | 4.43 | -0.22% | 30,060,800 | 134,584,192 | 1.24 |
| 2026-10-08 | 4.45 | 4.50 | 4.56 | 4.44 | +1.12% | 25,547,800 | 115,274,088 | 1.06 |
| 2026-09-30 | 4.40 | 4.45 | 4.46 | 4.38 | +1.14% | 17,069,700 | 75,653,688 | 0.71 |
| 2026-09-29 | 4.39 | 4.40 | 4.44 | 4.38 | +0.23% | 15,559,100 | 68,750,672 | 0.64 |
| 2026-09-28 | 4.44 | 4.39 | 4.46 | 4.34 | -0.90% | 22,336,000 | 97,762,592 | 0.92 |
| 2026-09-24 | 4.45 | 4.43 | 4.49 | 4.42 | -0.67% | 19,647,300 | 87,272,112 | 0.81 |
| 2026-09-23 | 4.56 | 4.46 | 4.57 | 4.45 | -2.41% | 23,280,900 | 104,751,656 | 0.96 |
| 2026-09-22 | 4.62 | 4.57 | 4.65 | 4.56 | -1.08% | 24,016,800 | 110,333,368 | 0.99 |
| 2026-09-21 | 4.53 | 4.62 | 4.67 | 4.52 | +2.21% | 29,511,000 | 136,005,456 | 1.22 |
| 2026-09-18 | 4.52 | 4.52 | 4.57 | 4.50 | +0.00% | 20,205,800 | 91,694,400 | 0.84 |
| 2026-09-17 | 4.57 | 4.52 | 4.57 | 4.48 | -1.53% | 22,919,600 | 103,390,128 | 0.95 |
| 2026-09-16 | 4.52 | 4.59 | 4.61 | 4.48 | +1.77% | 23,393,900 | 106,678,472 | 0.97 |
| 2026-09-15 | 4.62 | 4.51 | 4.64 | 4.50 | -2.38% | 26,432,700 | 120,291,528 | 1.09 |
| 2026-09-14 | 4.67 | 4.62 | 4.75 | 4.60 | -1.70% | 29,936,100 | 139,064,288 | 1.24 |
| 2026-09-11 | 4.78 | 4.70 | 4.79 | 4.66 | -1.88% | 35,374,100 | 166,215,360 | 1.46 |
| 2026-09-10 | 4.78 | 4.79 | 4.82 | 4.74 | +0.21% | 29,162,300 | 139,498,400 | 1.21 |
| 2026-09-09 | 4.78 | 4.78 | 4.81 | 4.72 | -0.21% | 27,304,700 | 130,286,120 | 1.13 |
| 2026-09-08 | 4.70 | 4.79 | 4.80 | 4.68 | +1.70% | 34,499,500 | 164,157,024 | 1.43 |
| 2026-09-07 | 4.70 | 4.71 | 4.74 | 4.68 | -0.21% | 24,475,500 | 115,158,232 | 1.01 |
| 2026-09-04 | 4.75 | 4.72 | 4.80 | 4.69 | +1.29% | 45,097,200 | 214,436,432 | 1.86 |
| 2026-09-03 | 4.65 | 4.66 | 4.73 | 4.63 | -0.64% | 29,450,800 | 137,864,304 | 1.22 |
| 2026-09-02 | 4.76 | 4.69 | 4.76 | 4.63 | -1.47% | 32,255,000 | 151,076,352 | 1.33 |
| 2026-09-01 | 4.73 | 4.76 | 4.79 | 4.70 | +0.63% | 36,612,900 | 174,149,152 | 1.51 |
| 2026-08-31 | 4.77 | 4.73 | 4.80 | 4.71 | +0.21% | 32,177,600 | 152,673,552 | 1.33 |
| 2026-08-28 | 4.64 | 4.72 | 4.73 | 4.63 | +1.29% | 34,444,700 | 162,228,080 | 1.42 |
| 2026-08-27 | 4.64 | 4.66 | 4.67 | 4.59 | +0.65% | 24,269,900 | 112,554,720 | 1.00 |
| 2026-08-26 | 4.56 | 4.63 | 4.66 | 4.54 | +1.31% | 25,975,500 | 120,166,328 | 1.07 |
需要全历史数据与程序化访问？
查看 大众公用 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=sh600635 获取全部历史日线。