DR大商股

sh600694 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）

14.76

涨跌幅

-0.94%

成交量

4,644,200 股

成交额

68,846,312 元

换手率

1.23%

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	14.85	14.76	15.05	14.71	-0.94%	4,644,200	68,846,312	1.23
2026-10-13	14.80	14.90	14.95	14.64	+0.61%	4,957,100	73,406,544	1.31
2026-10-12	14.82	14.81	14.97	14.70	+0.07%	4,040,400	59,759,480	1.07
2026-10-09	14.40	14.80	14.82	14.38	+2.64%	5,782,700	84,569,072	1.53
2026-10-08	14.38	14.42	14.50	14.35	+0.14%	2,740,600	39,579,572	0.72
2026-09-30	14.32	14.40	14.41	14.23	+0.98%	1,794,700	25,749,112	0.47
2026-09-29	14.23	14.26	14.38	14.23	-0.21%	1,845,200	26,382,856	0.49
2026-09-28	14.34	14.29	14.44	14.22	-0.35%	2,222,300	31,771,588	0.59
2026-09-24	14.40	14.34	14.46	14.31	-0.49%	1,663,600	23,908,052	0.44
2026-09-23	14.49	14.41	14.50	14.39	-0.62%	1,603,300	23,132,956	0.42
2026-09-22	14.55	14.50	14.58	14.45	-0.48%	2,125,900	30,806,088	0.56
2026-09-21	14.35	14.57	14.57	14.35	+1.04%	3,138,900	45,533,208	0.83
2026-09-18	14.28	14.42	14.53	14.22	+1.12%	3,389,200	48,923,472	0.89
2026-09-17	14.25	14.26	14.34	14.21	-0.35%	2,306,000	32,887,088	0.61
2026-09-16	14.28	14.31	14.36	14.17	-0.14%	3,505,100	50,096,752	0.93
2026-09-15	14.50	14.33	14.57	14.26	-0.83%	3,538,900	50,954,912	0.93
2026-09-14	14.11	14.45	14.58	14.09	+2.12%	6,099,500	87,928,816	1.61
2026-09-11	14.52	14.15	14.58	14.00	-2.68%	7,729,500	109,644,728	2.04
2026-09-10	14.86	14.54	14.91	14.54	-2.22%	6,109,400	89,458,992	1.61
2026-09-09	14.92	14.87	14.93	14.73	-0.80%	5,782,200	85,791,160	1.53
2026-09-08	14.98	14.99	15.17	14.84	+0.07%	6,841,900	102,423,072	1.81
2026-09-07	15.00	14.98	15.03	14.80	+0.54%	6,515,900	97,347,336	1.72
2026-09-04	14.80	14.90	15.04	14.60	+1.02%	9,052,700	134,869,904	2.39
2026-09-03	14.42	14.75	14.91	14.40	+2.29%	9,428,400	138,643,792	2.49
2026-09-02	14.55	14.42	14.66	14.32	-0.62%	4,446,100	64,268,840	1.17
2026-09-01	14.20	14.51	14.55	14.15	+2.26%	7,790,100	112,439,408	2.06
2026-08-31	14.38	14.19	14.50	14.18	-2.54%	8,241,000	117,610,064	2.18
2026-08-28	14.48	14.56	14.59	14.39	+0.48%	3,123,100	45,326,272	0.82
2026-08-27	14.65	14.49	14.68	14.38	-1.16%	3,521,300	50,980,588	0.93
2026-08-26	14.62	14.66	14.75	14.56	+0.27%	3,157,900	46,299,736	0.83

需要全历史数据与程序化访问？查看 DR大商股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600694 获取全部历史日线。