珠江股份
sh600684 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）
3.49
涨跌幅
-1.97%
成交量
11,304,800 股
成交额
39,892,480 元
换手率
1.32%
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 | 3.56 | 3.49 | 3.60 | 3.47 | -1.97% | 11,304,800 | 39,892,480 | 1.32 |
| 2026-10-13 | 3.51 | 3.56 | 3.58 | 3.44 | +1.14% | 14,295,400 | 50,166,320 | 1.68 |
| 2026-10-12 | 3.64 | 3.52 | 3.64 | 3.51 | -3.30% | 13,358,000 | 47,473,224 | 1.57 |
| 2026-10-09 | 3.61 | 3.64 | 3.67 | 3.52 | +0.83% | 15,771,900 | 56,635,032 | 1.85 |
| 2026-10-08 | 3.60 | 3.61 | 3.67 | 3.56 | -0.82% | 14,599,700 | 52,838,056 | 1.71 |
| 2026-09-30 | 3.66 | 3.64 | 3.68 | 3.44 | -0.55% | 26,861,800 | 96,101,024 | 3.15 |
| 2026-09-29 | 3.54 | 3.66 | 3.70 | 3.51 | +3.98% | 21,961,600 | 80,013,040 | 2.57 |
| 2026-09-28 | 3.60 | 3.52 | 3.60 | 3.49 | -1.12% | 10,420,400 | 36,672,996 | 1.22 |
| 2026-09-24 | 3.62 | 3.56 | 3.64 | 3.53 | -1.66% | 13,709,700 | 48,998,852 | 1.61 |
| 2026-09-23 | 3.62 | 3.62 | 3.72 | 3.59 | +0.00% | 20,910,300 | 76,548,792 | 2.45 |
| 2026-09-22 | 3.64 | 3.62 | 3.66 | 3.57 | -0.55% | 14,526,900 | 52,515,248 | 1.70 |
| 2026-09-21 | 3.47 | 3.64 | 3.66 | 3.45 | +4.60% | 19,608,200 | 70,134,000 | 2.30 |
| 2026-09-18 | 3.49 | 3.48 | 3.51 | 3.44 | +0.00% | 12,514,600 | 43,459,752 | 1.47 |
| 2026-09-17 | 3.36 | 3.48 | 3.51 | 3.33 | +3.26% | 14,612,900 | 50,240,464 | 1.71 |
| 2026-09-16 | 3.32 | 3.37 | 3.40 | 3.29 | +1.20% | 10,935,500 | 36,729,776 | 1.28 |
| 2026-09-15 | 3.43 | 3.33 | 3.45 | 3.31 | -3.20% | 11,251,300 | 37,863,368 | 1.32 |
| 2026-09-14 | 3.44 | 3.44 | 3.49 | 3.42 | -0.58% | 8,890,300 | 30,660,732 | 1.04 |
| 2026-09-11 | 3.52 | 3.46 | 3.53 | 3.41 | -2.54% | 15,271,400 | 52,716,736 | 1.79 |
| 2026-09-10 | 3.62 | 3.55 | 3.63 | 3.53 | -2.47% | 13,220,600 | 47,153,288 | 1.55 |
| 2026-09-09 | 3.69 | 3.64 | 3.72 | 3.63 | -2.41% | 17,452,600 | 63,836,752 | 2.04 |
| 2026-09-08 | 3.60 | 3.73 | 3.74 | 3.60 | +3.32% | 20,661,800 | 76,258,176 | 2.42 |
| 2026-09-07 | 3.67 | 3.61 | 3.69 | 3.60 | -1.37% | 22,359,300 | 81,475,200 | 2.62 |
| 2026-09-04 | 3.58 | 3.66 | 3.81 | 3.53 | +4.27% | 47,829,200 | 176,611,568 | 5.60 |
| 2026-09-03 | 3.76 | 3.51 | 3.79 | 3.45 | -6.40% | 46,961,000 | 167,249,248 | 5.50 |
| 2026-09-02 | 3.76 | 3.75 | 3.79 | 3.68 | -0.27% | 13,537,300 | 50,687,756 | 1.59 |
| 2026-09-01 | 3.66 | 3.76 | 3.80 | 3.63 | +1.62% | 24,329,000 | 91,138,808 | 2.85 |
| 2026-08-31 | 3.85 | 3.70 | 3.89 | 3.67 | -1.60% | 28,106,700 | 105,132,896 | 3.29 |
| 2026-08-28 | 3.75 | 3.76 | 3.80 | 3.71 | +0.80% | 17,420,900 | 65,589,432 | 2.04 |
| 2026-08-27 | 3.63 | 3.73 | 3.80 | 3.61 | +2.75% | 22,547,200 | 83,872,960 | 2.64 |
| 2026-08-26 | 3.55 | 3.63 | 3.68 | 3.53 | +2.25% | 17,677,100 | 64,079,304 | 2.07 |
需要全历史数据与程序化访问？
查看 珠江股份 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=sh600684 获取全部历史日线。