湖南天雁
sh600698 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）
6.55
涨跌幅
-1.80%
成交量
12,634,000 股
成交额
83,380,232 元
换手率
1.52%
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 | 6.64 | 6.55 | 6.70 | 6.51 | -1.80% | 12,634,000 | 83,380,232 | 1.52 |
| 2026-10-13 | 6.37 | 6.67 | 6.73 | 6.26 | +3.89% | 23,819,200 | 156,171,376 | 2.87 |
| 2026-10-12 | 6.63 | 6.42 | 6.63 | 6.40 | -3.17% | 11,435,000 | 74,232,720 | 1.38 |
| 2026-10-09 | 6.66 | 6.63 | 6.67 | 6.39 | +0.00% | 17,984,600 | 117,086,816 | 2.17 |
| 2026-10-08 | 6.70 | 6.63 | 6.82 | 6.59 | -1.04% | 15,876,000 | 106,140,776 | 1.91 |
| 2026-09-30 | 6.80 | 6.70 | 6.86 | 6.66 | -2.33% | 19,941,500 | 134,293,472 | 2.40 |
| 2026-09-29 | 7.05 | 6.86 | 7.09 | 6.81 | -1.72% | 19,264,600 | 132,932,552 | 2.32 |
| 2026-09-28 | 6.94 | 6.98 | 7.09 | 6.78 | +0.58% | 25,444,300 | 177,528,592 | 3.06 |
| 2026-09-24 | 6.84 | 6.94 | 7.01 | 6.82 | +1.02% | 18,515,100 | 128,645,608 | 2.23 |
| 2026-09-23 | 7.07 | 6.87 | 7.11 | 6.85 | -2.83% | 23,153,800 | 160,071,328 | 2.79 |
| 2026-09-22 | 7.15 | 7.07 | 7.18 | 7.00 | -1.53% | 27,857,700 | 197,006,032 | 3.35 |
| 2026-09-21 | 7.11 | 7.18 | 7.18 | 7.00 | +1.13% | 29,953,700 | 213,603,328 | 3.61 |
| 2026-09-18 | 7.00 | 7.10 | 7.21 | 6.88 | -0.84% | 35,490,600 | 250,113,552 | 4.27 |
| 2026-09-17 | 7.06 | 7.16 | 7.48 | 6.96 | +2.29% | 43,064,300 | 311,161,728 | 5.19 |
| 2026-09-16 | 6.86 | 7.00 | 7.34 | 6.73 | +1.01% | 39,484,000 | 277,806,688 | 4.75 |
| 2026-09-15 | 7.55 | 6.93 | 7.63 | 6.93 | -10.00% | 63,713,600 | 453,145,376 | 7.67 |
| 2026-09-14 | 7.80 | 7.70 | 8.35 | 7.49 | -4.23% | 68,429,600 | 534,344,064 | 8.24 |
| 2026-09-11 | 7.73 | 8.04 | 8.24 | 7.52 | +2.55% | 105,104,000 | 833,067,904 | 12.66 |
| 2026-09-10 | 7.92 | 7.84 | 8.17 | 7.80 | -6.44% | 94,000,100 | 747,585,920 | 11.32 |
| 2026-09-09 | 7.53 | 8.38 | 8.38 | 7.51 | +9.97% | 101,053,100 | 822,155,264 | 12.17 |
| 2026-09-08 | 7.91 | 7.62 | 7.93 | 7.47 | -2.81% | 80,164,600 | 609,700,608 | 9.65 |
| 2026-09-07 | 8.22 | 7.84 | 8.26 | 7.70 | -0.88% | 74,236,400 | 586,683,200 | 8.94 |
| 2026-09-04 | 7.22 | 7.91 | 7.91 | 7.19 | +10.01% | 78,385,300 | 609,261,888 | 9.44 |
| 2026-09-03 | 7.33 | 7.19 | 7.55 | 7.16 | -6.38% | 61,488,300 | 447,581,792 | 7.40 |
| 2026-09-02 | 7.33 | 7.68 | 7.96 | 7.33 | +4.21% | 80,671,700 | 625,427,328 | 9.71 |
| 2026-09-01 | 7.40 | 7.37 | 7.65 | 7.32 | -0.41% | 51,873,600 | 385,402,880 | 6.25 |
| 2026-08-31 | 7.11 | 7.40 | 7.48 | 7.11 | +2.35% | 34,860,800 | 255,764,224 | 4.20 |
| 2026-08-28 | 7.29 | 7.23 | 7.32 | 7.17 | -1.50% | 25,801,400 | 186,446,176 | 3.11 |
| 2026-08-27 | 7.18 | 7.34 | 7.38 | 7.15 | +2.23% | 40,768,500 | 297,190,816 | 4.91 |
| 2026-08-26 | 7.14 | 7.18 | 7.28 | 7.00 | -1.37% | 43,357,000 | 311,752,832 | 5.22 |
需要全历史数据与程序化访问？
查看 湖南天雁 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=sh600698 获取全部历史日线。