重百集团

sh600729 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）

18.67

涨跌幅

-0.21%

成交量

2,269,100 股

成交额

42,234,560 元

换手率

1.18%

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	18.65	18.67	18.79	18.51	-0.21%	2,269,100	42,234,560	1.18
2026-10-13	18.82	18.71	18.95	18.65	-0.90%	2,294,900	43,128,804	1.19
2026-10-12	19.00	18.88	19.23	18.74	-0.74%	2,853,300	54,206,048	1.48
2026-10-09	18.50	19.02	19.05	18.43	+2.98%	4,884,000	91,822,768	2.54
2026-10-08	18.55	18.47	18.57	18.33	+0.16%	1,635,500	30,145,696	0.85
2026-09-30	18.12	18.44	18.47	18.07	+1.99%	2,507,500	45,880,984	1.30
2026-09-29	18.27	18.08	18.36	18.06	-0.82%	1,784,900	32,386,740	0.93
2026-09-28	18.14	18.23	18.31	18.02	+0.50%	2,039,900	37,068,844	1.06
2026-09-24	18.39	18.14	18.46	18.08	-1.31%	1,961,100	35,725,496	1.02
2026-09-23	18.52	18.38	18.66	18.37	-0.54%	2,463,400	45,536,644	1.28
2026-09-22	18.53	18.48	18.64	18.40	-0.16%	2,803,100	51,904,564	1.46
2026-09-21	18.39	18.51	18.53	18.23	+0.65%	3,964,000	72,920,944	2.06
2026-09-18	18.49	18.39	18.66	18.39	-0.49%	3,640,100	67,262,880	1.89
2026-09-17	18.43	18.48	18.55	18.36	-0.05%	1,430,500	26,406,432	0.74
2026-09-16	18.61	18.49	18.61	18.41	-0.64%	2,228,000	41,224,256	1.16
2026-09-15	18.88	18.61	18.99	18.58	-2.05%	2,804,600	52,375,252	1.46
2026-09-14	18.76	19.00	19.14	18.72	+0.58%	2,603,800	49,375,440	1.35
2026-09-11	19.24	18.89	19.38	18.77	-1.82%	5,476,900	103,613,552	2.85
2026-09-10	19.73	19.24	19.83	19.24	-2.68%	5,463,000	105,834,696	2.84
2026-09-09	19.96	19.77	19.98	19.61	-1.05%	3,968,500	78,559,496	2.06
2026-09-08	19.91	19.98	20.09	19.77	+0.40%	4,450,100	88,760,008	2.31
2026-09-07	19.52	19.90	19.95	19.52	+1.95%	6,058,100	120,092,424	3.15
2026-09-04	19.29	19.52	19.65	19.19	+0.88%	4,287,900	83,532,328	2.23
2026-09-03	19.41	19.35	19.65	19.33	-0.62%	3,234,200	63,058,992	1.68
2026-09-02	19.62	19.47	19.71	19.25	-0.76%	3,549,500	69,100,032	1.84
2026-09-01	19.22	19.62	19.68	19.16	+2.08%	4,450,200	87,052,464	2.31
2026-08-31	19.62	19.22	19.65	19.21	-1.64%	2,736,300	52,831,656	1.42
2026-08-28	19.20	19.54	19.60	19.12	+1.61%	3,040,400	58,975,096	1.58
2026-08-27	19.40	19.23	19.55	19.20	-1.33%	2,389,500	46,061,144	1.24
2026-08-26	19.40	19.49	19.61	19.30	+0.15%	2,555,400	49,848,848	1.33

需要全历史数据与程序化访问？查看重百集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600729 获取全部历史日线。