交运股份

sh600676 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）

6.31

涨跌幅

-3.07%

成交量

8,660,700 股

成交额

55,466,032 元

换手率

0.84%

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	6.52	6.31	6.54	6.30	-3.07%	8,660,700	55,466,032	0.84
2026-10-13	6.50	6.51	6.62	6.42	-0.91%	9,286,400	60,433,016	0.90
2026-10-12	6.68	6.57	7.02	6.56	-1.50%	15,755,800	106,973,336	1.53
2026-10-09	6.50	6.67	6.69	6.47	+2.62%	7,616,200	50,133,932	0.74
2026-10-08	6.62	6.50	6.70	6.46	-1.52%	7,783,400	51,125,600	0.76
2026-09-30	6.62	6.60	6.72	6.57	-0.75%	8,387,300	55,570,964	0.82
2026-09-29	6.71	6.65	6.83	6.61	-0.45%	9,609,100	64,633,144	0.93
2026-09-28	6.96	6.68	6.98	6.57	-0.89%	15,676,900	106,461,544	1.52
2026-09-24	6.67	6.74	6.84	6.54	+1.20%	13,812,500	92,420,112	1.34
2026-09-23	6.78	6.66	6.84	6.63	-2.06%	7,442,900	49,900,960	0.72
2026-09-22	6.84	6.80	6.88	6.79	-0.73%	7,025,100	47,947,152	0.68
2026-09-21	6.74	6.85	6.94	6.74	+1.63%	11,531,300	79,108,528	1.12
2026-09-18	6.64	6.74	6.75	6.63	+1.35%	5,276,400	35,395,948	0.51
2026-09-17	6.60	6.65	6.67	6.56	+0.15%	4,745,000	31,456,248	0.46
2026-09-16	6.63	6.64	6.66	6.56	-0.30%	4,235,200	28,028,392	0.41
2026-09-15	6.86	6.66	6.86	6.66	-2.92%	6,791,400	45,599,624	0.66
2026-09-14	6.80	6.86	6.88	6.77	+0.15%	7,048,900	48,095,220	0.69
2026-09-11	6.68	6.85	6.89	6.63	+2.09%	11,738,500	79,669,272	1.14
2026-09-10	6.76	6.71	6.80	6.69	-1.32%	5,934,600	39,978,872	0.58
2026-09-09	6.76	6.80	6.98	6.73	+1.19%	8,318,500	56,738,312	0.81
2026-09-08	6.68	6.72	6.75	6.65	+0.75%	4,508,700	30,290,468	0.44
2026-09-07	6.72	6.67	6.75	6.63	-0.89%	6,418,900	42,816,648	0.62
2026-09-04	6.79	6.73	6.88	6.73	-0.74%	7,593,200	51,609,728	0.74
2026-09-03	6.75	6.78	7.10	6.72	+1.04%	12,957,900	89,084,064	1.26
2026-09-02	6.89	6.71	6.90	6.67	-2.89%	8,304,300	55,835,784	0.81
2026-09-01	6.78	6.91	6.93	6.77	+1.47%	10,211,400	70,349,848	0.99
2026-08-31	6.75	6.81	6.87	6.72	+0.59%	10,217,600	69,684,816	0.99
2026-08-28	6.81	6.77	6.88	6.76	-0.44%	6,379,700	43,424,960	0.62
2026-08-27	6.80	6.80	6.88	6.75	+0.29%	6,339,900	43,206,728	0.62
2026-08-26	6.68	6.78	6.85	6.67	+2.42%	8,361,500	56,611,532	0.81

需要全历史数据与程序化访问？查看交运股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600676 获取全部历史日线。