彩虹股份
sh600707 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）
7.98
涨跌幅
-4.66%
成交量
78,043,500 股
成交额
634,921,856 元
换手率
2.18%
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 | 8.25 | 7.98 | 8.33 | 7.97 | -4.66% | 78,043,500 | 634,921,856 | 2.18 |
| 2026-10-13 | 7.98 | 8.37 | 8.47 | 7.81 | +2.32% | 115,197,000 | 941,214,976 | 3.21 |
| 2026-10-12 | 8.68 | 8.18 | 8.69 | 8.11 | -6.30% | 113,285,900 | 937,402,048 | 3.16 |
| 2026-10-09 | 8.88 | 8.73 | 9.00 | 8.33 | -4.59% | 169,253,300 | 1,463,364,480 | 4.72 |
| 2026-10-08 | 9.94 | 9.15 | 10.10 | 9.07 | -9.23% | 249,937,900 | 2,378,757,120 | 6.97 |
| 2026-09-30 | 9.57 | 10.08 | 10.42 | 9.36 | +5.33% | 276,443,700 | 2,779,296,256 | 7.71 |
| 2026-09-29 | 9.79 | 9.57 | 9.96 | 9.34 | -7.80% | 267,795,500 | 2,579,378,432 | 7.46 |
| 2026-09-28 | 9.89 | 10.38 | 10.44 | 9.85 | +9.38% | 365,558,300 | 3,769,898,752 | 10.19 |
| 2026-09-24 | 9.80 | 9.49 | 9.93 | 9.48 | -3.16% | 133,993,400 | 1,295,028,096 | 3.73 |
| 2026-09-23 | 9.60 | 9.80 | 10.19 | 9.59 | +2.62% | 200,783,300 | 1,992,391,168 | 5.60 |
| 2026-09-22 | 9.95 | 9.55 | 9.97 | 9.50 | -3.05% | 200,319,600 | 1,943,208,704 | 5.58 |
| 2026-09-21 | 9.38 | 9.85 | 10.16 | 9.32 | +6.60% | 286,576,000 | 2,847,814,912 | 7.99 |
| 2026-09-18 | 9.42 | 9.24 | 9.44 | 8.96 | +0.00% | 129,615,700 | 1,187,653,248 | 3.61 |
| 2026-09-17 | 9.02 | 9.24 | 9.84 | 9.00 | +1.32% | 176,228,800 | 1,651,283,456 | 4.91 |
| 2026-09-16 | 8.88 | 9.12 | 9.18 | 8.77 | +1.90% | 128,719,500 | 1,157,588,480 | 3.59 |
| 2026-09-15 | 8.61 | 8.95 | 8.95 | 8.57 | +2.99% | 118,708,200 | 1,048,713,536 | 3.31 |
| 2026-09-14 | 8.43 | 8.69 | 8.78 | 8.28 | +2.12% | 77,204,700 | 666,803,776 | 2.15 |
| 2026-09-11 | 8.40 | 8.51 | 8.58 | 8.18 | -0.35% | 74,843,200 | 627,066,112 | 2.09 |
| 2026-09-10 | 8.53 | 8.54 | 8.71 | 8.42 | -1.16% | 62,159,800 | 530,395,040 | 1.73 |
| 2026-09-09 | 8.72 | 8.64 | 9.06 | 8.58 | +0.35% | 92,305,600 | 808,860,352 | 2.57 |
| 2026-09-08 | 8.73 | 8.61 | 8.84 | 8.56 | -1.37% | 64,230,300 | 557,608,960 | 1.79 |
| 2026-09-07 | 8.55 | 8.73 | 8.85 | 8.54 | +3.07% | 82,681,100 | 720,461,120 | 2.30 |
| 2026-09-04 | 8.85 | 8.47 | 8.94 | 8.41 | -3.20% | 72,793,400 | 630,175,040 | 2.03 |
| 2026-09-03 | 8.87 | 8.75 | 8.92 | 8.60 | -0.68% | 64,374,300 | 562,642,816 | 1.79 |
| 2026-09-02 | 8.81 | 8.81 | 8.88 | 8.72 | -1.89% | 57,205,600 | 503,312,576 | 1.59 |
| 2026-09-01 | 9.34 | 8.98 | 9.37 | 8.95 | -3.85% | 83,814,800 | 757,938,688 | 2.34 |
| 2026-08-31 | 9.06 | 9.34 | 9.35 | 9.00 | +1.08% | 80,882,400 | 742,558,080 | 2.25 |
| 2026-08-28 | 9.45 | 9.24 | 9.61 | 9.23 | -2.84% | 95,545,600 | 896,531,840 | 2.66 |
| 2026-08-27 | 9.24 | 9.51 | 9.54 | 9.21 | +3.82% | 104,751,800 | 984,034,816 | 2.92 |
| 2026-08-26 | 9.26 | 9.16 | 9.34 | 9.05 | -1.19% | 69,591,100 | 639,192,896 | 1.94 |
需要全历史数据与程序化访问？
查看 彩虹股份 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=sh600707 获取全部历史日线。