飞乐音响
sh600651 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）
4.89
涨跌幅
-1.61%
成交量
9,993,200 股
成交额
49,254,808 元
换手率
0.40%
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 | 4.97 | 4.89 | 4.99 | 4.87 | -1.61% | 9,993,200 | 49,254,808 | 0.40 |
| 2026-10-13 | 4.93 | 4.97 | 5.01 | 4.88 | -0.40% | 12,857,200 | 63,562,220 | 0.51 |
| 2026-10-12 | 5.05 | 4.99 | 5.11 | 4.96 | -0.80% | 11,933,400 | 59,882,056 | 0.48 |
| 2026-10-09 | 4.90 | 5.03 | 5.05 | 4.90 | +2.24% | 19,784,600 | 98,484,712 | 0.79 |
| 2026-10-08 | 4.98 | 4.92 | 5.05 | 4.88 | -1.20% | 13,831,000 | 68,537,640 | 0.55 |
| 2026-09-30 | 4.99 | 4.98 | 5.12 | 4.95 | -0.20% | 12,668,500 | 63,257,232 | 0.51 |
| 2026-09-29 | 5.01 | 4.99 | 5.09 | 4.97 | -1.58% | 16,719,000 | 83,708,168 | 0.67 |
| 2026-09-28 | 5.22 | 5.07 | 5.29 | 5.02 | -2.87% | 20,761,200 | 106,056,768 | 0.83 |
| 2026-09-24 | 5.24 | 5.22 | 5.43 | 5.22 | -1.14% | 23,874,000 | 126,723,736 | 0.95 |
| 2026-09-23 | 5.20 | 5.28 | 5.34 | 5.20 | +0.76% | 20,158,400 | 106,263,328 | 0.80 |
| 2026-09-22 | 5.25 | 5.24 | 5.34 | 5.22 | +0.19% | 15,994,400 | 84,308,144 | 0.64 |
| 2026-09-21 | 5.20 | 5.23 | 5.25 | 5.19 | +0.58% | 11,009,600 | 57,447,088 | 0.44 |
| 2026-09-18 | 5.18 | 5.20 | 5.23 | 5.15 | +0.19% | 11,750,700 | 60,975,060 | 0.47 |
| 2026-09-17 | 5.15 | 5.19 | 5.20 | 5.10 | +0.58% | 9,980,400 | 51,385,196 | 0.40 |
| 2026-09-16 | 5.13 | 5.16 | 5.18 | 5.09 | +0.39% | 9,939,400 | 51,138,832 | 0.40 |
| 2026-09-15 | 5.23 | 5.14 | 5.24 | 5.13 | -1.15% | 10,474,200 | 54,186,240 | 0.42 |
| 2026-09-14 | 5.29 | 5.20 | 5.29 | 5.17 | -1.52% | 11,994,900 | 62,642,116 | 0.48 |
| 2026-09-11 | 5.38 | 5.28 | 5.39 | 5.20 | -1.86% | 17,246,400 | 90,792,640 | 0.69 |
| 2026-09-10 | 5.54 | 5.38 | 5.55 | 5.26 | -4.10% | 24,835,400 | 133,554,624 | 0.99 |
| 2026-09-09 | 5.57 | 5.61 | 5.69 | 5.54 | +0.54% | 14,942,100 | 83,951,776 | 0.60 |
| 2026-09-08 | 5.55 | 5.58 | 5.62 | 5.51 | +1.09% | 11,604,400 | 64,688,048 | 0.46 |
| 2026-09-07 | 5.53 | 5.52 | 5.59 | 5.51 | -0.54% | 11,412,300 | 63,280,900 | 0.46 |
| 2026-09-04 | 5.53 | 5.55 | 5.68 | 5.50 | +0.91% | 20,487,300 | 114,753,544 | 0.82 |
| 2026-09-03 | 5.55 | 5.50 | 5.60 | 5.49 | -0.90% | 10,873,300 | 60,220,860 | 0.43 |
| 2026-09-02 | 5.65 | 5.55 | 5.67 | 5.52 | -2.46% | 13,340,900 | 74,115,784 | 0.53 |
| 2026-09-01 | 5.66 | 5.69 | 5.77 | 5.64 | +0.89% | 15,511,400 | 88,366,168 | 0.62 |
| 2026-08-31 | 5.51 | 5.64 | 5.65 | 5.44 | +2.17% | 16,994,400 | 94,477,272 | 0.68 |
| 2026-08-28 | 5.62 | 5.52 | 5.65 | 5.49 | -2.65% | 25,233,700 | 140,182,960 | 1.01 |
| 2026-08-27 | 5.64 | 5.67 | 5.70 | 5.61 | +0.53% | 12,918,900 | 73,256,800 | 0.52 |
| 2026-08-26 | 5.63 | 5.64 | 5.70 | 5.55 | -0.70% | 17,970,700 | 101,119,776 | 0.72 |
需要全历史数据与程序化访问？
查看 飞乐音响 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=sh600651 获取全部历史日线。