辽宁成大

sh600739 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）

10.22

涨跌幅

+0.10%

成交量

7,954,200 股

成交额

81,254,096 元

换手率

0.52%

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	10.20	10.22	10.27	10.13	+0.10%	7,954,200	81,254,096	0.52
2026-10-13	10.26	10.21	10.31	10.12	-1.07%	10,238,900	104,657,184	0.67
2026-10-12	10.33	10.32	10.42	10.26	-0.10%	8,593,500	88,810,816	0.56
2026-10-09	10.15	10.33	10.39	10.13	+1.97%	13,981,700	143,513,376	0.92
2026-10-08	10.25	10.13	10.33	10.08	-0.78%	10,961,200	111,885,000	0.72
2026-09-30	10.11	10.21	10.24	10.08	+1.29%	9,929,400	101,028,304	0.65
2026-09-29	10.06	10.08	10.14	10.05	+0.00%	8,410,600	84,879,184	0.55
2026-09-28	10.25	10.08	10.31	10.03	-1.85%	10,490,200	106,258,560	0.69
2026-09-24	10.40	10.27	10.44	10.25	-1.53%	6,845,400	70,645,024	0.45
2026-09-23	10.49	10.43	10.54	10.42	-0.48%	6,523,600	68,379,064	0.43
2026-09-22	10.50	10.48	10.58	10.46	-0.10%	11,166,800	117,514,120	0.73
2026-09-21	10.34	10.49	10.50	10.33	+1.35%	11,147,300	116,233,408	0.73
2026-09-18	10.26	10.35	10.39	10.26	+1.17%	9,498,700	98,295,360	0.62
2026-09-17	10.22	10.23	10.33	10.21	-0.78%	7,067,600	72,446,768	0.46
2026-09-16	10.28	10.31	10.36	10.15	+0.49%	8,723,300	89,526,416	0.57
2026-09-15	10.38	10.26	10.39	10.22	-1.16%	7,970,800	81,966,552	0.52
2026-09-14	10.38	10.38	10.44	10.32	-0.48%	8,399,800	87,252,960	0.55
2026-09-11	10.71	10.43	10.71	10.35	-3.25%	16,637,500	173,958,976	1.09
2026-09-10	10.74	10.78	10.80	10.70	+0.00%	8,241,700	88,688,464	0.54
2026-09-09	10.78	10.78	10.82	10.72	-0.19%	8,984,400	96,720,496	0.59
2026-09-08	10.77	10.80	10.85	10.72	+0.47%	11,054,500	119,367,440	0.73
2026-09-07	10.91	10.75	10.94	10.75	-1.56%	14,321,700	154,745,664	0.94
2026-09-04	11.02	10.92	11.09	10.88	-0.36%	13,230,400	145,669,200	0.87
2026-09-03	10.95	10.96	11.09	10.90	+0.46%	12,534,100	137,855,152	0.82
2026-09-02	11.08	10.91	11.15	10.88	-2.06%	13,722,700	150,180,768	0.90
2026-09-01	11.10	11.14	11.20	11.05	+0.27%	14,711,000	164,113,712	0.97
2026-08-31	11.23	11.11	11.28	11.07	-1.07%	17,795,800	198,097,360	1.17
2026-08-28	11.21	11.23	11.27	11.13	-0.09%	14,582,100	163,479,872	0.96
2026-08-27	10.98	11.24	11.26	10.96	+1.72%	20,609,600	228,493,056	1.35
2026-08-26	10.82	11.05	11.15	10.79	+2.50%	24,184,500	266,694,512	1.59

需要全历史数据与程序化访问？查看辽宁成大日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600739 获取全部历史日线。