文投控股
sh600715 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）
1.88
涨跌幅
+6.21%
成交量
274,283,900 股
成交额
515,804,128 元
换手率
9.58%
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 | 1.76 | 1.88 | 1.95 | 1.72 | +6.21% | 274,283,900 | 515,804,128 | 9.58 |
| 2026-10-13 | 1.80 | 1.77 | 1.81 | 1.72 | -3.80% | 169,990,600 | 299,365,728 | 5.94 |
| 2026-10-12 | 1.85 | 1.84 | 1.94 | 1.78 | +4.55% | 247,337,400 | 459,295,840 | 8.64 |
| 2026-10-09 | 1.60 | 1.76 | 1.76 | 1.58 | +10.00% | 125,212,400 | 213,668,560 | 4.37 |
| 2026-10-08 | 1.63 | 1.60 | 1.65 | 1.58 | -2.44% | 33,674,100 | 54,347,656 | 1.18 |
| 2026-09-30 | 1.67 | 1.64 | 1.69 | 1.62 | -0.61% | 33,013,500 | 54,353,264 | 1.15 |
| 2026-09-29 | 1.61 | 1.65 | 1.66 | 1.60 | +1.85% | 46,898,800 | 76,788,568 | 1.64 |
| 2026-09-28 | 1.67 | 1.62 | 1.70 | 1.58 | -4.14% | 63,488,100 | 102,959,112 | 2.22 |
| 2026-09-24 | 1.64 | 1.69 | 1.78 | 1.62 | +2.42% | 91,446,400 | 154,707,360 | 3.19 |
| 2026-09-23 | 1.68 | 1.65 | 1.69 | 1.63 | -2.37% | 50,818,000 | 83,925,720 | 1.78 |
| 2026-09-22 | 1.65 | 1.69 | 1.76 | 1.63 | +2.42% | 79,413,800 | 134,015,456 | 2.77 |
| 2026-09-21 | 1.62 | 1.65 | 1.66 | 1.61 | +1.23% | 32,438,700 | 53,008,808 | 1.13 |
| 2026-09-18 | 1.64 | 1.63 | 1.66 | 1.62 | -0.61% | 27,293,200 | 44,609,144 | 0.95 |
| 2026-09-17 | 1.63 | 1.64 | 1.65 | 1.61 | +1.23% | 30,032,700 | 49,067,856 | 1.05 |
| 2026-09-16 | 1.61 | 1.62 | 1.64 | 1.59 | +0.00% | 24,380,200 | 39,423,832 | 0.85 |
| 2026-09-15 | 1.69 | 1.62 | 1.69 | 1.61 | -3.57% | 31,504,200 | 51,651,464 | 1.10 |
| 2026-09-14 | 1.68 | 1.68 | 1.71 | 1.65 | +0.00% | 36,736,000 | 61,514,904 | 1.28 |
| 2026-09-11 | 1.69 | 1.68 | 1.70 | 1.65 | -1.18% | 37,855,000 | 63,322,416 | 1.32 |
| 2026-09-10 | 1.71 | 1.70 | 1.72 | 1.69 | -1.16% | 21,461,100 | 36,542,192 | 0.75 |
| 2026-09-09 | 1.76 | 1.72 | 1.76 | 1.70 | -2.27% | 40,651,100 | 70,027,312 | 1.42 |
| 2026-09-08 | 1.73 | 1.76 | 1.79 | 1.73 | +1.15% | 41,901,800 | 74,015,328 | 1.46 |
| 2026-09-07 | 1.69 | 1.74 | 1.75 | 1.69 | +2.35% | 44,195,000 | 76,159,552 | 1.54 |
| 2026-09-04 | 1.66 | 1.70 | 1.74 | 1.66 | +1.80% | 45,231,100 | 77,140,760 | 1.58 |
| 2026-09-03 | 1.70 | 1.67 | 1.76 | 1.65 | -2.34% | 47,633,900 | 80,984,592 | 1.66 |
| 2026-09-02 | 1.75 | 1.71 | 1.76 | 1.69 | -2.29% | 47,480,000 | 81,291,944 | 1.66 |
| 2026-09-01 | 1.67 | 1.75 | 1.80 | 1.67 | +4.17% | 72,414,700 | 126,474,616 | 2.53 |
| 2026-08-31 | 1.62 | 1.68 | 1.69 | 1.60 | +3.70% | 60,426,200 | 100,677,000 | 2.11 |
| 2026-08-28 | 1.61 | 1.62 | 1.63 | 1.60 | +0.62% | 24,192,400 | 39,178,540 | 0.85 |
| 2026-08-27 | 1.60 | 1.61 | 1.61 | 1.58 | +0.63% | 18,998,500 | 30,350,254 | 0.66 |
| 2026-08-26 | 1.58 | 1.60 | 1.61 | 1.57 | +1.27% | 24,390,800 | 38,948,920 | 0.85 |
需要全历史数据与程序化访问？
查看 文投控股 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=sh600715 获取全部历史日线。