豫园股份
sh600655 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）
4.60
涨跌幅
+0.00%
成交量
9,237,200 股
成交额
42,471,192 元
换手率
0.24%
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 | 4.57 | 4.60 | 4.62 | 4.57 | +0.00% | 9,237,200 | 42,471,192 | 0.24 |
| 2026-10-13 | 4.58 | 4.60 | 4.63 | 4.54 | +0.22% | 11,404,600 | 52,263,156 | 0.29 |
| 2026-10-12 | 4.68 | 4.59 | 4.73 | 4.57 | -1.92% | 14,012,400 | 64,679,140 | 0.36 |
| 2026-10-09 | 4.60 | 4.68 | 4.72 | 4.59 | +2.18% | 21,476,800 | 100,310,240 | 0.55 |
| 2026-10-08 | 4.65 | 4.58 | 4.68 | 4.57 | -1.72% | 12,641,200 | 58,483,816 | 0.33 |
| 2026-09-30 | 4.52 | 4.66 | 4.68 | 4.46 | +2.64% | 16,282,200 | 74,787,960 | 0.42 |
| 2026-09-29 | 4.43 | 4.54 | 4.56 | 4.43 | +1.79% | 10,778,000 | 48,763,032 | 0.28 |
| 2026-09-28 | 4.46 | 4.46 | 4.49 | 4.39 | -0.22% | 11,657,500 | 51,691,724 | 0.30 |
| 2026-09-24 | 4.57 | 4.47 | 4.58 | 4.47 | -2.19% | 14,243,700 | 64,287,072 | 0.37 |
| 2026-09-23 | 4.62 | 4.57 | 4.67 | 4.57 | -1.08% | 8,672,700 | 40,043,880 | 0.22 |
| 2026-09-22 | 4.67 | 4.62 | 4.69 | 4.62 | -1.07% | 10,366,400 | 48,198,684 | 0.27 |
| 2026-09-21 | 4.56 | 4.67 | 4.70 | 4.56 | +2.19% | 17,822,200 | 82,537,608 | 0.46 |
| 2026-09-18 | 4.56 | 4.57 | 4.60 | 4.54 | -0.22% | 9,848,600 | 45,033,380 | 0.25 |
| 2026-09-17 | 4.56 | 4.58 | 4.59 | 4.49 | +0.44% | 12,987,000 | 59,090,992 | 0.33 |
| 2026-09-16 | 4.53 | 4.56 | 4.58 | 4.46 | +0.44% | 11,625,800 | 52,655,144 | 0.30 |
| 2026-09-15 | 4.58 | 4.54 | 4.58 | 4.49 | -1.09% | 12,346,400 | 55,874,600 | 0.32 |
| 2026-09-14 | 4.54 | 4.59 | 4.60 | 4.51 | +0.66% | 11,466,000 | 52,246,800 | 0.29 |
| 2026-09-11 | 4.71 | 4.56 | 4.72 | 4.53 | -2.77% | 14,692,900 | 67,169,024 | 0.38 |
| 2026-09-10 | 4.65 | 4.69 | 4.70 | 4.61 | +0.43% | 14,077,700 | 65,561,708 | 0.36 |
| 2026-09-09 | 4.67 | 4.67 | 4.71 | 4.61 | +0.21% | 16,196,000 | 75,537,744 | 0.42 |
| 2026-09-08 | 4.57 | 4.66 | 4.72 | 4.56 | +2.19% | 21,928,700 | 101,937,792 | 0.56 |
| 2026-09-07 | 4.53 | 4.56 | 4.60 | 4.52 | +0.44% | 17,654,500 | 80,548,024 | 0.45 |
| 2026-09-04 | 4.52 | 4.54 | 4.58 | 4.50 | +0.44% | 15,789,400 | 71,816,208 | 0.41 |
| 2026-09-03 | 4.48 | 4.52 | 4.57 | 4.47 | +0.89% | 16,816,600 | 76,013,120 | 0.43 |
| 2026-09-02 | 4.54 | 4.48 | 4.56 | 4.41 | -1.75% | 19,578,000 | 87,314,384 | 0.50 |
| 2026-09-01 | 4.55 | 4.56 | 4.57 | 4.51 | +0.44% | 19,215,300 | 87,269,856 | 0.49 |
| 2026-08-31 | 4.71 | 4.54 | 4.71 | 4.52 | -2.99% | 17,812,500 | 81,345,112 | 0.46 |
| 2026-08-28 | 4.61 | 4.68 | 4.71 | 4.61 | +0.86% | 12,033,100 | 56,161,464 | 0.31 |
| 2026-08-27 | 4.64 | 4.64 | 4.70 | 4.60 | -0.85% | 11,482,600 | 53,240,540 | 0.30 |
| 2026-08-26 | 4.74 | 4.68 | 4.75 | 4.65 | +0.43% | 19,897,100 | 93,643,840 | 0.51 |
需要全历史数据与程序化访问？
查看 豫园股份 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=sh600655 获取全部历史日线。