信达地产
sh600657 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）
3.03
涨跌幅
-3.19%
成交量
43,711,800 股
成交额
133,982,568 元
换手率
1.53%
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 | 3.12 | 3.03 | 3.16 | 3.02 | -3.19% | 43,711,800 | 133,982,568 | 1.53 |
| 2026-10-13 | 3.14 | 3.13 | 3.21 | 3.07 | -1.57% | 47,206,700 | 147,866,560 | 1.66 |
| 2026-10-12 | 3.30 | 3.18 | 3.36 | 3.17 | -4.79% | 57,329,000 | 184,380,528 | 2.01 |
| 2026-10-09 | 3.34 | 3.34 | 3.42 | 3.23 | -0.30% | 75,920,500 | 250,476,064 | 2.66 |
| 2026-10-08 | 3.44 | 3.35 | 3.57 | 3.31 | -5.63% | 130,646,600 | 448,900,960 | 4.58 |
| 2026-09-30 | 3.38 | 3.55 | 3.69 | 3.05 | +5.03% | 208,593,200 | 695,869,376 | 7.31 |
| 2026-09-29 | 3.18 | 3.38 | 3.38 | 3.16 | +10.10% | 76,107,300 | 252,867,040 | 2.67 |
| 2026-09-28 | 3.08 | 3.07 | 3.11 | 3.01 | +0.33% | 39,686,800 | 121,022,256 | 1.39 |
| 2026-09-24 | 3.13 | 3.06 | 3.20 | 3.04 | -3.47% | 56,926,800 | 176,235,152 | 2.00 |
| 2026-09-23 | 3.22 | 3.17 | 3.35 | 3.16 | -2.16% | 96,913,000 | 315,348,512 | 3.40 |
| 2026-09-22 | 3.15 | 3.24 | 3.31 | 3.11 | +2.86% | 107,019,100 | 344,274,304 | 3.75 |
| 2026-09-21 | 2.93 | 3.15 | 3.22 | 2.85 | +7.51% | 118,399,100 | 362,949,984 | 4.15 |
| 2026-09-18 | 2.85 | 2.93 | 2.97 | 2.81 | +3.17% | 65,320,000 | 188,751,248 | 2.29 |
| 2026-09-17 | 2.76 | 2.84 | 2.86 | 2.74 | +1.79% | 46,580,300 | 131,138,568 | 1.63 |
| 2026-09-16 | 2.77 | 2.79 | 2.80 | 2.73 | +0.36% | 36,089,900 | 100,190,192 | 1.27 |
| 2026-09-15 | 2.85 | 2.78 | 2.88 | 2.77 | -3.14% | 43,520,000 | 122,054,880 | 1.53 |
| 2026-09-14 | 2.88 | 2.87 | 2.93 | 2.82 | -1.37% | 48,507,500 | 138,875,680 | 1.70 |
| 2026-09-11 | 3.04 | 2.91 | 3.06 | 2.89 | -5.21% | 75,915,300 | 222,736,256 | 2.66 |
| 2026-09-10 | 3.13 | 3.07 | 3.16 | 2.98 | -1.60% | 88,006,100 | 269,150,112 | 3.09 |
| 2026-09-09 | 3.30 | 3.12 | 3.31 | 3.10 | -7.14% | 134,014,500 | 423,018,176 | 4.70 |
| 2026-09-08 | 3.30 | 3.36 | 3.48 | 3.25 | +0.90% | 173,377,300 | 584,742,592 | 6.08 |
| 2026-09-07 | 3.31 | 3.33 | 3.43 | 3.20 | -4.86% | 202,670,400 | 668,017,216 | 7.11 |
| 2026-09-04 | 3.30 | 3.50 | 3.70 | 3.18 | +4.17% | 249,481,700 | 895,324,352 | 8.75 |
| 2026-09-03 | 3.02 | 3.36 | 3.36 | 2.84 | +10.16% | 134,534,600 | 414,701,312 | 4.72 |
| 2026-09-02 | 2.83 | 3.05 | 3.05 | 2.69 | +10.11% | 124,377,800 | 363,209,888 | 4.36 |
| 2026-09-01 | 2.67 | 2.77 | 2.82 | 2.65 | +3.36% | 63,971,000 | 175,280,736 | 2.24 |
| 2026-08-31 | 2.90 | 2.68 | 2.96 | 2.67 | -1.47% | 83,414,300 | 233,570,576 | 2.92 |
| 2026-08-28 | 2.63 | 2.72 | 2.74 | 2.63 | +3.03% | 27,868,600 | 75,117,872 | 0.98 |
| 2026-08-27 | 2.66 | 2.64 | 2.68 | 2.61 | -1.12% | 18,203,700 | 48,008,740 | 0.64 |
| 2026-08-26 | 2.64 | 2.67 | 2.69 | 2.62 | +1.14% | 19,527,900 | 52,094,780 | 0.68 |
需要全历史数据与程序化访问？
查看 信达地产 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=sh600657 获取全部历史日线。