丽尚国潮
sh600738 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）
4.23
涨跌幅
-1.40%
成交量
12,768,800 股
成交额
54,458,952 元
换手率
1.68%
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 | 4.29 | 4.23 | 4.35 | 4.21 | -1.40% | 12,768,800 | 54,458,952 | 1.68 |
| 2026-10-13 | 4.14 | 4.29 | 4.32 | 4.11 | +3.37% | 15,331,700 | 64,876,672 | 2.02 |
| 2026-10-12 | 4.31 | 4.15 | 4.35 | 4.14 | -3.49% | 13,151,000 | 55,505,536 | 1.73 |
| 2026-10-09 | 4.17 | 4.30 | 4.31 | 4.12 | +2.87% | 13,077,700 | 55,042,088 | 1.72 |
| 2026-10-08 | 4.23 | 4.18 | 4.25 | 4.15 | -1.18% | 9,936,200 | 41,593,496 | 1.31 |
| 2026-09-30 | 4.22 | 4.23 | 4.25 | 4.18 | +0.00% | 7,494,700 | 31,580,100 | 0.99 |
| 2026-09-29 | 4.18 | 4.23 | 4.25 | 4.16 | +0.48% | 8,124,800 | 34,310,416 | 1.07 |
| 2026-09-28 | 4.20 | 4.21 | 4.24 | 4.17 | +0.24% | 13,801,700 | 58,033,420 | 1.81 |
| 2026-09-24 | 4.21 | 4.20 | 4.24 | 4.16 | +0.24% | 10,505,600 | 44,151,016 | 1.38 |
| 2026-09-23 | 4.27 | 4.19 | 4.29 | 4.19 | -1.87% | 14,153,700 | 59,809,632 | 1.86 |
| 2026-09-22 | 4.37 | 4.27 | 4.37 | 4.24 | -2.29% | 15,937,700 | 68,245,800 | 2.10 |
| 2026-09-21 | 4.22 | 4.37 | 4.40 | 4.22 | +3.07% | 16,622,900 | 71,906,624 | 2.19 |
| 2026-09-18 | 4.24 | 4.24 | 4.33 | 4.18 | -0.24% | 14,465,000 | 61,799,468 | 1.90 |
| 2026-09-17 | 4.23 | 4.25 | 4.27 | 4.12 | +1.67% | 13,655,700 | 57,495,464 | 1.80 |
| 2026-09-16 | 4.16 | 4.18 | 4.25 | 4.13 | -0.48% | 17,648,500 | 73,842,992 | 2.32 |
| 2026-09-15 | 4.51 | 4.20 | 4.51 | 4.18 | -7.89% | 45,713,300 | 195,784,896 | 6.01 |
| 2026-09-14 | 4.35 | 4.56 | 4.79 | 4.27 | +4.83% | 43,998,700 | 199,318,144 | 5.78 |
| 2026-09-11 | 4.42 | 4.35 | 4.45 | 4.27 | -2.03% | 14,595,100 | 63,177,416 | 1.92 |
| 2026-09-10 | 4.50 | 4.44 | 4.54 | 4.41 | -1.77% | 10,509,500 | 46,767,504 | 1.38 |
| 2026-09-09 | 4.45 | 4.52 | 4.52 | 4.40 | +0.89% | 14,246,300 | 63,823,148 | 1.87 |
| 2026-09-08 | 4.45 | 4.48 | 4.54 | 4.45 | +0.00% | 14,886,500 | 66,809,964 | 1.96 |
| 2026-09-07 | 4.35 | 4.48 | 4.49 | 4.35 | +2.52% | 16,596,700 | 73,672,160 | 2.18 |
| 2026-09-04 | 4.35 | 4.37 | 4.41 | 4.27 | +0.23% | 14,083,900 | 61,344,792 | 1.85 |
| 2026-09-03 | 4.35 | 4.36 | 4.45 | 4.31 | +0.69% | 16,063,600 | 70,314,952 | 2.11 |
| 2026-09-02 | 4.32 | 4.33 | 4.37 | 4.25 | +0.00% | 12,861,600 | 55,441,952 | 1.69 |
| 2026-09-01 | 4.19 | 4.33 | 4.37 | 4.17 | +3.84% | 14,923,800 | 64,358,976 | 1.96 |
| 2026-08-31 | 4.20 | 4.17 | 4.23 | 4.15 | -0.71% | 9,545,000 | 39,907,088 | 1.25 |
| 2026-08-28 | 4.12 | 4.20 | 4.23 | 4.09 | +1.94% | 10,602,000 | 44,194,080 | 1.39 |
| 2026-08-27 | 4.15 | 4.12 | 4.17 | 4.10 | -0.72% | 7,820,400 | 32,281,228 | 1.03 |
| 2026-08-26 | 4.11 | 4.15 | 4.20 | 4.11 | +0.24% | 9,214,100 | 38,326,708 | 1.21 |
需要全历史数据与程序化访问？
查看 丽尚国潮 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=sh600738 获取全部历史日线。