南宁百货
sh600712 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）
5.51
涨跌幅
-6.77%
成交量
43,618,400 股
成交额
244,195,824 元
换手率
8.10%
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 | 5.86 | 5.51 | 5.86 | 5.50 | -6.77% | 43,618,400 | 244,195,824 | 8.10 |
| 2026-10-13 | 5.34 | 5.91 | 5.91 | 5.21 | +10.06% | 27,823,800 | 155,774,752 | 5.17 |
| 2026-10-12 | 5.64 | 5.37 | 5.78 | 5.35 | -4.79% | 23,577,500 | 129,713,376 | 4.38 |
| 2026-10-09 | 5.34 | 5.64 | 5.71 | 5.20 | +5.82% | 27,199,100 | 148,129,552 | 5.05 |
| 2026-10-08 | 5.42 | 5.33 | 5.52 | 5.28 | -1.11% | 14,632,700 | 78,713,456 | 2.72 |
| 2026-09-30 | 5.42 | 5.39 | 5.43 | 5.34 | -0.19% | 12,035,100 | 64,773,104 | 2.23 |
| 2026-09-29 | 5.37 | 5.40 | 5.45 | 5.28 | +0.56% | 13,099,800 | 70,821,176 | 2.43 |
| 2026-09-28 | 5.52 | 5.37 | 5.60 | 5.33 | -3.59% | 18,640,500 | 100,605,672 | 3.46 |
| 2026-09-24 | 5.57 | 5.57 | 5.68 | 5.52 | -0.54% | 18,479,100 | 103,123,432 | 3.43 |
| 2026-09-23 | 5.77 | 5.60 | 5.81 | 5.55 | -2.44% | 29,124,400 | 163,981,264 | 5.41 |
| 2026-09-22 | 5.89 | 5.74 | 6.04 | 5.70 | -2.55% | 52,779,700 | 306,148,768 | 9.80 |
| 2026-09-21 | 5.40 | 5.89 | 5.89 | 5.34 | +10.09% | 73,216,600 | 420,821,024 | 13.59 |
| 2026-09-18 | 5.07 | 5.35 | 5.57 | 5.04 | +5.73% | 71,811,800 | 384,605,088 | 13.33 |
| 2026-09-17 | 4.91 | 5.06 | 5.09 | 4.85 | +2.02% | 42,396,000 | 211,064,288 | 7.87 |
| 2026-09-16 | 4.98 | 4.96 | 5.12 | 4.91 | -8.66% | 78,050,600 | 390,513,920 | 14.49 |
| 2026-09-15 | 5.65 | 5.43 | 5.74 | 5.43 | -9.95% | 35,192,900 | 192,632,112 | 6.53 |
| 2026-09-14 | 6.03 | 6.03 | 6.19 | 6.03 | -10.00% | 83,051,000 | 502,617,184 | 15.42 |
| 2026-09-11 | 7.51 | 6.70 | 7.51 | 6.53 | -1.90% | 143,204,200 | 1,043,332,160 | 26.59 |
| 2026-09-10 | 6.42 | 6.83 | 6.83 | 6.10 | +9.98% | 71,314,300 | 464,736,352 | 13.24 |
| 2026-09-09 | 6.05 | 6.21 | 6.34 | 5.90 | +1.31% | 33,183,800 | 203,962,256 | 6.16 |
| 2026-09-08 | 5.90 | 6.13 | 6.23 | 5.90 | +2.68% | 30,705,400 | 186,327,280 | 5.70 |
| 2026-09-07 | 5.75 | 5.97 | 6.07 | 5.75 | +3.47% | 25,642,500 | 152,396,640 | 4.76 |
| 2026-09-04 | 5.65 | 5.77 | 5.89 | 5.53 | +2.49% | 20,903,200 | 120,809,008 | 3.88 |
| 2026-09-03 | 5.70 | 5.63 | 5.78 | 5.61 | -1.23% | 13,781,400 | 78,206,656 | 2.56 |
| 2026-09-02 | 5.74 | 5.70 | 5.79 | 5.60 | -1.72% | 16,276,300 | 92,658,504 | 3.02 |
| 2026-09-01 | 5.56 | 5.80 | 5.85 | 5.56 | +5.07% | 25,894,300 | 149,425,552 | 4.81 |
| 2026-08-31 | 5.63 | 5.52 | 5.70 | 5.47 | -1.60% | 11,570,100 | 64,236,280 | 2.15 |
| 2026-08-28 | 5.48 | 5.61 | 5.64 | 5.45 | +2.94% | 11,872,600 | 66,031,996 | 2.20 |
| 2026-08-27 | 5.38 | 5.45 | 5.46 | 5.37 | +0.37% | 7,432,200 | 40,339,788 | 1.38 |
| 2026-08-26 | 5.37 | 5.43 | 5.45 | 5.37 | -0.37% | 7,637,500 | 41,281,688 | 1.42 |
需要全历史数据与程序化访问？
查看 南宁百货 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=sh600712 获取全部历史日线。