物产中大
sh600704 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）
4.99
涨跌幅
+0.00%
成交量
39,975,100 股
成交额
200,145,024 元
换手率
0.77%
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 | 5.00 | 4.99 | 5.05 | 4.98 | +0.00% | 39,975,100 | 200,145,024 | 0.77 |
| 2026-10-13 | 5.06 | 4.99 | 5.08 | 4.99 | -1.58% | 50,770,300 | 255,704,096 | 0.98 |
| 2026-10-12 | 5.02 | 5.07 | 5.09 | 5.00 | +1.40% | 64,887,300 | 328,267,744 | 1.25 |
| 2026-10-09 | 4.92 | 5.00 | 5.02 | 4.91 | +1.63% | 60,417,800 | 301,135,776 | 1.17 |
| 2026-10-08 | 4.87 | 4.92 | 4.93 | 4.85 | +1.03% | 42,118,500 | 206,996,208 | 0.81 |
| 2026-09-30 | 4.79 | 4.87 | 4.87 | 4.76 | +1.88% | 33,588,700 | 162,445,456 | 0.65 |
| 2026-09-29 | 4.75 | 4.78 | 4.80 | 4.72 | +0.84% | 23,268,800 | 110,962,256 | 0.45 |
| 2026-09-28 | 4.77 | 4.74 | 4.78 | 4.70 | -0.63% | 29,588,400 | 140,060,448 | 0.57 |
| 2026-09-24 | 4.84 | 4.77 | 4.85 | 4.76 | -1.65% | 37,700,000 | 180,794,224 | 0.73 |
| 2026-09-23 | 4.88 | 4.85 | 4.91 | 4.84 | -0.41% | 30,557,100 | 148,788,704 | 0.59 |
| 2026-09-22 | 4.89 | 4.87 | 4.92 | 4.87 | -0.41% | 32,541,700 | 159,401,520 | 0.63 |
| 2026-09-21 | 4.89 | 4.89 | 4.90 | 4.85 | -0.20% | 30,419,000 | 148,364,624 | 0.59 |
| 2026-09-18 | 4.87 | 4.90 | 4.92 | 4.85 | +0.62% | 28,913,700 | 141,358,912 | 0.56 |
| 2026-09-17 | 4.89 | 4.87 | 4.90 | 4.86 | -0.81% | 26,694,200 | 130,192,440 | 0.52 |
| 2026-09-16 | 4.93 | 4.91 | 4.93 | 4.83 | -0.61% | 47,892,400 | 233,573,856 | 0.93 |
| 2026-09-15 | 4.96 | 4.94 | 4.96 | 4.91 | -0.60% | 30,792,400 | 151,928,720 | 0.60 |
| 2026-09-14 | 4.95 | 4.97 | 4.98 | 4.91 | +0.40% | 56,221,800 | 278,218,080 | 1.09 |
| 2026-09-11 | 5.05 | 4.95 | 5.06 | 4.93 | -1.98% | 69,933,600 | 347,262,816 | 1.35 |
| 2026-09-10 | 5.02 | 5.05 | 5.09 | 5.01 | +0.40% | 55,485,300 | 281,076,736 | 1.07 |
| 2026-09-09 | 5.01 | 5.03 | 5.08 | 4.99 | +0.40% | 56,095,500 | 282,945,408 | 1.08 |
| 2026-09-08 | 4.94 | 5.01 | 5.02 | 4.94 | +1.21% | 52,117,200 | 260,669,808 | 1.01 |
| 2026-09-07 | 4.96 | 4.95 | 4.98 | 4.93 | +0.00% | 34,872,200 | 172,722,080 | 0.67 |
| 2026-09-04 | 4.92 | 4.95 | 4.99 | 4.90 | +1.02% | 45,845,600 | 227,158,896 | 0.89 |
| 2026-09-03 | 4.91 | 4.90 | 4.97 | 4.90 | -0.61% | 30,723,600 | 151,553,760 | 0.59 |
| 2026-09-02 | 4.99 | 4.93 | 4.99 | 4.90 | -1.40% | 41,968,300 | 206,689,344 | 0.81 |
| 2026-09-01 | 4.95 | 5.00 | 5.01 | 4.94 | +0.81% | 42,601,800 | 212,686,816 | 0.82 |
| 2026-08-31 | 4.99 | 4.96 | 5.00 | 4.93 | -0.60% | 34,478,000 | 170,910,256 | 0.67 |
| 2026-08-28 | 4.95 | 4.99 | 5.01 | 4.92 | +0.60% | 40,847,700 | 203,254,400 | 0.79 |
| 2026-08-27 | 4.98 | 4.96 | 4.98 | 4.91 | -0.40% | 36,535,700 | 180,660,800 | 0.71 |
| 2026-08-26 | 4.88 | 4.98 | 4.98 | 4.87 | +1.84% | 45,457,800 | 224,896,048 | 0.88 |
需要全历史数据与程序化访问？
查看 物产中大 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=sh600704 获取全部历史日线。