潞化科技

sh600691 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）

2.64

涨跌幅

-1.86%

成交量

31,171,900 股

成交额

83,283,584 元

换手率

1.31%

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	2.68	2.64	2.72	2.63	-1.86%	31,171,900	83,283,584	1.31
2026-10-13	2.62	2.69	2.71	2.61	+1.51%	32,876,800	87,423,040	1.38
2026-10-12	2.78	2.65	2.79	2.65	-5.36%	39,113,600	105,787,920	1.65
2026-10-09	2.76	2.80	2.80	2.71	+1.45%	39,299,200	108,288,808	1.65
2026-10-08	2.72	2.76	2.81	2.72	+1.47%	36,669,300	101,128,512	1.54
2026-09-30	2.75	2.72	2.75	2.70	+0.00%	27,977,600	76,160,888	1.18
2026-09-29	2.66	2.72	2.74	2.66	+1.49%	27,983,100	76,003,488	1.18
2026-09-28	2.73	2.68	2.75	2.65	-2.19%	31,552,300	84,648,776	1.33
2026-09-24	2.77	2.74	2.81	2.73	-0.72%	38,705,400	107,123,624	1.63
2026-09-23	2.89	2.76	2.90	2.75	-5.15%	62,023,100	173,457,216	2.61
2026-09-22	2.94	2.91	2.95	2.85	-1.36%	64,931,900	188,046,944	2.73
2026-09-21	2.86	2.95	2.96	2.84	+2.08%	52,688,300	153,338,560	2.22
2026-09-18	2.89	2.89	2.93	2.86	-1.37%	50,344,300	145,332,640	2.12
2026-09-17	2.88	2.93	2.94	2.80	+2.09%	71,996,100	206,983,616	3.03
2026-09-16	2.82	2.87	2.90	2.81	+2.14%	77,712,200	222,968,704	3.27
2026-09-15	3.00	2.81	3.03	2.80	-7.26%	99,393,000	287,510,432	4.18
2026-09-14	3.05	3.03	3.14	2.98	-2.26%	79,027,900	240,318,656	3.33
2026-09-11	3.31	3.10	3.34	3.06	-6.34%	123,894,000	387,120,992	5.22
2026-09-10	3.47	3.31	3.52	3.28	-7.02%	185,825,400	627,861,312	7.82
2026-09-09	3.50	3.56	3.70	3.42	+5.95%	276,830,100	983,032,192	11.65
2026-09-08	3.03	3.36	3.36	3.01	+10.16%	174,225,800	561,832,576	7.33
2026-09-07	2.96	3.05	3.06	2.92	+1.33%	94,116,700	283,910,240	3.96
2026-09-04	2.99	3.01	3.06	2.90	-0.33%	112,436,200	337,482,816	4.73
2026-09-03	3.10	3.02	3.20	2.96	-3.51%	148,767,100	455,184,512	6.26
2026-09-02	3.30	3.13	3.36	3.03	-6.85%	195,269,500	609,581,632	8.22
2026-09-01	3.19	3.36	3.55	3.07	+4.02%	256,298,800	822,205,056	10.79
2026-08-31	3.08	3.23	3.23	3.01	+9.86%	138,109,700	437,009,792	5.81
2026-08-28	2.67	2.94	2.94	2.65	+10.11%	80,897,700	230,246,336	3.41
2026-08-27	2.65	2.67	2.69	2.64	+0.00%	32,080,300	85,478,368	1.35
2026-08-26	2.56	2.67	2.69	2.56	+2.69%	45,023,400	119,176,912	1.90

需要全历史数据与程序化访问？查看潞化科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600691 获取全部历史日线。