苏州高新

sh600736 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）

6.19

涨跌幅

-1.75%

成交量

9,702,800 股

成交额

60,505,472 元

换手率

0.84%

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	6.28	6.19	6.32	6.19	-1.75%	9,702,800	60,505,472	0.84
2026-10-13	6.25	6.30	6.34	6.14	-0.16%	16,323,100	101,717,232	1.42
2026-10-12	6.45	6.31	6.50	6.29	-2.62%	15,260,700	97,033,064	1.33
2026-10-09	6.47	6.48	6.54	6.27	+0.00%	19,759,600	126,216,640	1.72
2026-10-08	6.53	6.48	6.66	6.46	-1.37%	19,693,800	129,222,488	1.71
2026-09-30	6.52	6.57	6.62	6.31	+0.61%	26,854,600	173,706,624	2.33
2026-09-29	6.36	6.53	6.56	6.35	+2.67%	15,219,800	98,867,176	1.32
2026-09-28	6.55	6.36	6.55	6.28	-3.05%	15,175,400	96,689,376	1.32
2026-09-24	6.61	6.56	6.71	6.53	-1.50%	14,416,400	94,966,680	1.25
2026-09-23	6.63	6.66	6.79	6.63	+0.00%	20,371,300	136,571,984	1.77
2026-09-22	6.75	6.66	6.79	6.63	-1.62%	19,178,200	128,218,424	1.67
2026-09-21	6.52	6.77	6.78	6.51	+3.52%	26,721,800	178,403,552	2.32
2026-09-18	6.41	6.54	6.57	6.38	+2.51%	17,328,300	112,418,544	1.51
2026-09-17	6.36	6.38	6.45	6.34	-0.47%	9,108,400	58,169,112	0.79
2026-09-16	6.35	6.41	6.44	6.32	+0.47%	9,323,800	59,628,096	0.81
2026-09-15	6.50	6.38	6.50	6.36	-2.00%	12,131,900	77,743,744	1.05
2026-09-14	6.47	6.51	6.54	6.41	+0.00%	13,213,300	85,616,528	1.15
2026-09-11	6.68	6.51	6.69	6.47	-3.56%	22,744,200	148,639,952	1.98
2026-09-10	6.80	6.75	6.82	6.70	-1.60%	17,733,800	119,829,424	1.54
2026-09-09	6.82	6.86	6.98	6.71	+1.03%	27,461,200	188,700,016	2.39
2026-09-08	6.68	6.79	6.80	6.68	+1.65%	20,628,800	139,260,064	1.79
2026-09-07	6.71	6.68	6.73	6.66	-0.60%	14,796,700	98,972,024	1.29
2026-09-04	6.75	6.72	6.85	6.68	+0.75%	26,451,700	179,409,712	2.30
2026-09-03	6.68	6.67	6.76	6.66	-0.30%	18,159,800	121,498,008	1.58
2026-09-02	6.76	6.69	6.78	6.62	-1.91%	25,445,500	169,857,616	2.21
2026-09-01	6.84	6.82	6.91	6.81	-1.02%	33,704,800	230,826,368	2.93
2026-08-31	7.09	6.89	7.17	6.87	-0.14%	51,016,800	356,035,360	4.43
2026-08-28	6.98	6.90	7.01	6.83	-1.29%	31,246,000	215,751,744	2.71
2026-08-27	6.90	6.99	7.03	6.86	+1.90%	32,087,000	223,272,592	2.79
2026-08-26	6.74	6.86	6.90	6.70	+1.33%	24,272,100	165,811,552	2.11

需要全历史数据与程序化访问？查看苏州高新日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600736 获取全部历史日线。