国脉文化
sh600640 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）
12.66
涨跌幅
+0.48%
成交量
19,129,100 股
成交额
242,164,192 元
换手率
2.42%
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 | 12.41 | 12.66 | 12.99 | 12.25 | +0.48% | 19,129,100 | 242,164,192 | 2.42 |
| 2026-10-13 | 12.42 | 12.60 | 12.71 | 12.35 | -0.71% | 12,588,800 | 157,815,088 | 1.59 |
| 2026-10-12 | 12.82 | 12.69 | 12.91 | 12.54 | -1.93% | 18,351,400 | 233,184,944 | 2.32 |
| 2026-10-09 | 12.25 | 12.94 | 13.03 | 12.17 | +5.37% | 22,457,300 | 284,374,624 | 2.84 |
| 2026-10-08 | 12.63 | 12.28 | 12.68 | 12.16 | -2.77% | 14,129,400 | 175,377,040 | 1.78 |
| 2026-09-30 | 12.63 | 12.63 | 12.99 | 12.56 | +0.08% | 15,539,000 | 197,551,072 | 1.96 |
| 2026-09-29 | 12.47 | 12.62 | 12.88 | 12.30 | +1.12% | 21,053,200 | 266,337,120 | 2.66 |
| 2026-09-28 | 12.10 | 12.48 | 12.76 | 11.96 | +2.63% | 25,416,600 | 313,994,016 | 3.21 |
| 2026-09-24 | 12.25 | 12.16 | 12.48 | 12.08 | -3.18% | 18,317,400 | 223,685,152 | 2.31 |
| 2026-09-23 | 13.10 | 12.56 | 13.26 | 12.42 | -6.34% | 35,512,900 | 450,722,496 | 4.49 |
| 2026-09-22 | 12.54 | 13.41 | 13.79 | 12.38 | +6.94% | 56,048,900 | 745,839,808 | 7.08 |
| 2026-09-21 | 12.80 | 12.54 | 13.20 | 11.95 | +3.98% | 52,012,000 | 649,917,824 | 6.57 |
| 2026-09-18 | 11.00 | 12.06 | 12.06 | 10.93 | +10.04% | 23,877,600 | 282,017,312 | 3.02 |
| 2026-09-17 | 10.57 | 10.96 | 11.13 | 10.54 | +3.49% | 9,557,200 | 104,162,912 | 1.21 |
| 2026-09-16 | 10.50 | 10.59 | 10.61 | 10.37 | +0.47% | 4,131,600 | 43,408,116 | 0.52 |
| 2026-09-15 | 10.83 | 10.54 | 10.88 | 10.51 | -2.59% | 4,329,100 | 46,139,288 | 0.55 |
| 2026-09-14 | 10.80 | 10.82 | 10.97 | 10.76 | -0.28% | 4,293,700 | 46,514,332 | 0.54 |
| 2026-09-11 | 10.94 | 10.85 | 10.94 | 10.70 | -1.09% | 6,108,400 | 65,965,480 | 0.77 |
| 2026-09-10 | 11.03 | 10.97 | 11.05 | 10.94 | -0.81% | 4,121,600 | 45,274,892 | 0.52 |
| 2026-09-09 | 11.28 | 11.06 | 11.30 | 11.03 | -2.64% | 6,573,700 | 73,128,504 | 0.83 |
| 2026-09-08 | 11.26 | 11.36 | 11.50 | 11.12 | +1.43% | 6,352,200 | 72,350,784 | 0.80 |
| 2026-09-07 | 11.17 | 11.20 | 11.33 | 11.12 | -0.09% | 6,284,500 | 70,460,560 | 0.79 |
| 2026-09-04 | 11.10 | 11.21 | 11.49 | 11.07 | +1.54% | 8,921,000 | 100,963,280 | 1.13 |
| 2026-09-03 | 11.25 | 11.04 | 11.43 | 11.01 | -1.69% | 7,817,400 | 87,489,168 | 0.99 |
| 2026-09-02 | 11.38 | 11.23 | 11.53 | 11.15 | -2.09% | 9,821,500 | 110,749,128 | 1.24 |
| 2026-09-01 | 11.11 | 11.47 | 11.56 | 11.05 | +3.52% | 15,639,900 | 177,616,368 | 1.98 |
| 2026-08-31 | 10.61 | 11.08 | 11.18 | 10.60 | +4.14% | 11,849,400 | 129,601,296 | 1.50 |
| 2026-08-28 | 10.67 | 10.64 | 10.76 | 10.63 | -0.19% | 3,559,200 | 38,008,160 | 0.45 |
| 2026-08-27 | 10.65 | 10.66 | 10.72 | 10.55 | -0.19% | 4,123,100 | 43,839,536 | 0.52 |
| 2026-08-26 | 10.51 | 10.68 | 10.74 | 10.50 | +0.95% | 4,631,400 | 49,329,364 | 0.59 |
需要全历史数据与程序化访问？
查看 国脉文化 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=sh600640 获取全部历史日线。