曲江文旅
sh600706 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）
7.90
涨跌幅
-2.47%
成交量
6,264,400 股
成交额
50,209,008 元
换手率
2.47%
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 | 8.10 | 7.90 | 8.25 | 7.88 | -2.47% | 6,264,400 | 50,209,008 | 2.47 |
| 2026-10-13 | 7.79 | 8.10 | 8.11 | 7.50 | +3.05% | 8,350,500 | 65,909,128 | 3.29 |
| 2026-10-12 | 8.03 | 7.86 | 8.10 | 7.80 | -2.12% | 7,173,600 | 56,835,040 | 2.82 |
| 2026-10-09 | 7.96 | 8.03 | 8.06 | 7.65 | +1.01% | 7,742,500 | 60,613,932 | 3.05 |
| 2026-10-08 | 8.09 | 7.95 | 8.11 | 7.86 | -1.85% | 7,434,300 | 59,181,784 | 2.93 |
| 2026-09-30 | 8.13 | 8.10 | 8.20 | 7.99 | +0.50% | 5,690,900 | 46,012,928 | 2.24 |
| 2026-09-29 | 8.09 | 8.06 | 8.17 | 7.91 | +0.00% | 6,305,400 | 51,017,320 | 2.48 |
| 2026-09-28 | 8.21 | 8.06 | 8.28 | 8.01 | -1.35% | 7,353,500 | 59,440,864 | 2.89 |
| 2026-09-24 | 8.33 | 8.17 | 8.41 | 8.17 | -1.80% | 7,317,000 | 60,204,752 | 2.88 |
| 2026-09-23 | 8.50 | 8.32 | 8.59 | 8.30 | -1.89% | 10,602,700 | 89,004,480 | 4.17 |
| 2026-09-22 | 8.77 | 8.48 | 8.79 | 8.34 | -2.86% | 14,544,600 | 123,682,496 | 5.73 |
| 2026-09-21 | 8.18 | 8.73 | 8.82 | 8.17 | +6.08% | 17,131,900 | 147,461,216 | 6.74 |
| 2026-09-18 | 8.15 | 8.23 | 8.40 | 8.07 | +0.49% | 13,158,500 | 108,666,784 | 5.18 |
| 2026-09-17 | 8.00 | 8.19 | 8.23 | 7.80 | +3.02% | 18,727,900 | 150,585,184 | 7.37 |
| 2026-09-16 | 7.92 | 7.95 | 8.09 | 7.76 | +0.25% | 24,707,100 | 196,288,624 | 9.73 |
| 2026-09-15 | 8.10 | 7.93 | 8.56 | 7.92 | -6.38% | 51,954,900 | 423,392,736 | 20.45 |
| 2026-09-14 | 8.65 | 8.47 | 9.18 | 8.47 | -9.99% | 35,993,600 | 316,875,744 | 14.17 |
| 2026-09-11 | 9.28 | 9.41 | 10.09 | 9.01 | +2.62% | 70,515,600 | 686,649,856 | 27.76 |
| 2026-09-10 | 9.24 | 9.17 | 9.68 | 8.83 | +0.11% | 34,227,400 | 314,219,520 | 13.47 |
| 2026-09-09 | 8.87 | 9.16 | 9.33 | 8.66 | +3.04% | 19,468,700 | 176,054,112 | 7.66 |
| 2026-09-08 | 8.82 | 8.89 | 8.93 | 8.76 | +0.79% | 10,035,500 | 89,053,936 | 3.95 |
| 2026-09-07 | 8.76 | 8.82 | 8.85 | 8.55 | +2.20% | 10,832,600 | 94,960,008 | 4.26 |
| 2026-09-04 | 8.50 | 8.63 | 8.83 | 8.38 | +0.94% | 14,406,300 | 124,666,712 | 5.67 |
| 2026-09-03 | 8.85 | 8.55 | 9.29 | 8.51 | -2.29% | 17,435,400 | 153,586,544 | 6.86 |
| 2026-09-02 | 8.69 | 8.75 | 8.83 | 8.52 | +0.57% | 14,438,700 | 125,774,560 | 5.68 |
| 2026-09-01 | 8.40 | 8.70 | 9.10 | 8.37 | +3.82% | 16,865,100 | 146,584,848 | 6.64 |
| 2026-08-31 | 8.25 | 8.38 | 8.44 | 8.20 | +1.70% | 9,870,900 | 82,046,184 | 3.89 |
| 2026-08-28 | 8.05 | 8.24 | 8.30 | 8.04 | +2.23% | 7,811,300 | 63,978,968 | 3.07 |
| 2026-08-27 | 8.05 | 8.06 | 8.14 | 8.02 | -0.98% | 6,416,200 | 51,814,276 | 2.53 |
| 2026-08-26 | 7.97 | 8.14 | 8.17 | 7.95 | +1.62% | 7,376,300 | 59,712,084 | 2.90 |
需要全历史数据与程序化访问？
查看 曲江文旅 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=sh600706 获取全部历史日线。