锦江在线

sh600650 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）

10.10

涨跌幅

-1.56%

成交量

2,335,000 股

成交额

23,753,846 元

换手率

0.60%

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	10.24	10.10	10.39	10.07	-1.56%	2,335,000	23,753,846	0.60
2026-10-13	10.30	10.26	10.36	10.06	-0.29%	2,460,100	25,065,044	0.63
2026-10-12	10.35	10.29	10.44	10.21	-0.87%	1,747,900	18,015,896	0.45
2026-10-09	10.25	10.38	10.38	10.08	+1.37%	2,694,900	27,587,156	0.69
2026-10-08	10.24	10.24	10.35	10.15	+0.20%	2,009,200	20,601,534	0.51
2026-09-30	10.24	10.22	10.30	10.11	+0.00%	2,337,100	23,825,228	0.60
2026-09-29	10.21	10.22	10.37	10.08	+0.29%	3,171,300	32,560,976	0.81
2026-09-28	10.13	10.19	10.31	10.08	-2.02%	5,435,700	55,260,352	1.39
2026-09-24	10.67	10.40	11.19	10.36	+0.87%	9,596,600	102,319,520	2.46
2026-09-23	10.43	10.31	10.43	10.29	-1.43%	1,941,600	20,097,624	0.50
2026-09-22	10.43	10.46	10.52	10.33	+0.38%	3,212,500	33,567,388	0.82
2026-09-21	10.30	10.42	10.43	10.29	+1.07%	1,943,400	20,158,808	0.50
2026-09-18	10.20	10.31	10.42	10.20	+0.78%	2,229,600	23,044,308	0.57
2026-09-17	10.12	10.23	10.25	10.07	+0.69%	2,257,400	22,963,256	0.58
2026-09-16	10.18	10.16	10.22	10.03	-0.10%	2,183,100	22,092,558	0.56
2026-09-15	10.44	10.17	10.46	10.16	-2.87%	2,787,600	28,663,386	0.71
2026-09-14	10.44	10.47	10.61	10.44	+0.00%	2,574,500	27,107,924	0.66
2026-09-11	10.64	10.47	10.72	10.39	-2.15%	3,646,100	38,227,936	0.93
2026-09-10	10.81	10.70	10.84	10.68	-1.56%	3,292,500	35,357,624	0.84
2026-09-09	10.95	10.87	11.00	10.78	-0.73%	4,083,400	44,325,580	1.05
2026-09-08	10.98	10.95	11.08	10.89	-0.27%	4,799,600	52,573,600	1.23
2026-09-07	11.06	10.98	11.30	10.91	-1.52%	9,620,600	106,174,160	2.46
2026-09-04	11.78	11.15	11.92	11.14	-1.59%	16,783,400	193,724,096	4.30
2026-09-03	10.80	11.33	11.66	10.80	+5.00%	13,767,600	155,667,520	3.53
2026-09-02	11.03	10.79	11.14	10.78	-3.23%	6,842,600	74,502,656	1.75
2026-09-01	10.85	11.15	11.35	10.78	+2.39%	10,460,000	116,797,112	2.68
2026-08-31	10.70	10.89	10.90	10.58	+2.06%	5,478,800	59,138,032	1.40
2026-08-28	10.68	10.67	10.73	10.59	+0.00%	2,359,000	25,120,840	0.60
2026-08-27	10.64	10.67	10.75	10.56	-0.84%	3,326,900	35,447,480	0.85
2026-08-26	10.58	10.76	10.91	10.49	+2.87%	5,453,500	58,619,096	1.40

需要全历史数据与程序化访问？查看锦江在线日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600650 获取全部历史日线。