XD富维股
sh600742 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）
7.68
涨跌幅
-0.65%
成交量
3,158,100 股
成交额
24,400,254 元
换手率
0.42%
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 | 7.74 | 7.68 | 7.78 | 7.67 | -0.65% | 3,158,100 | 24,400,254 | 0.42 |
| 2026-10-13 | 7.70 | 7.73 | 7.76 | 7.61 | -0.26% | 4,149,500 | 31,909,268 | 0.56 |
| 2026-10-12 | 7.76 | 7.75 | 7.82 | 7.69 | -0.13% | 4,707,900 | 36,481,572 | 0.63 |
| 2026-10-09 | 7.69 | 7.76 | 7.83 | 7.54 | +0.78% | 6,313,100 | 48,441,840 | 0.85 |
| 2026-10-08 | 7.79 | 7.70 | 7.80 | 7.64 | +0.39% | 4,062,900 | 31,284,020 | 0.55 |
| 2026-09-30 | 7.60 | 7.67 | 7.71 | 7.58 | -0.39% | 3,943,900 | 30,207,948 | 0.53 |
| 2026-09-29 | 7.77 | 7.70 | 7.80 | 7.69 | -1.28% | 4,746,000 | 36,742,672 | 0.64 |
| 2026-09-28 | 7.76 | 7.80 | 7.82 | 7.68 | +0.13% | 4,917,900 | 38,108,036 | 0.66 |
| 2026-09-24 | 7.69 | 7.79 | 7.82 | 7.66 | +1.04% | 5,335,400 | 41,316,388 | 0.72 |
| 2026-09-23 | 7.72 | 7.71 | 7.82 | 7.68 | -0.13% | 4,409,000 | 34,121,408 | 0.59 |
| 2026-09-22 | 7.77 | 7.72 | 7.87 | 7.71 | -0.13% | 5,182,000 | 40,284,208 | 0.70 |
| 2026-09-21 | 7.71 | 7.73 | 7.79 | 7.65 | +0.00% | 5,460,200 | 42,212,008 | 0.73 |
| 2026-09-18 | 7.75 | 7.73 | 7.89 | 7.72 | -0.39% | 5,192,500 | 40,414,152 | 0.70 |
| 2026-09-17 | 7.66 | 7.76 | 7.80 | 7.62 | +0.91% | 6,686,000 | 51,700,652 | 0.90 |
| 2026-09-16 | 7.52 | 7.69 | 8.00 | 7.47 | +1.59% | 12,279,600 | 95,017,928 | 1.65 |
| 2026-09-15 | 7.96 | 7.57 | 8.04 | 7.56 | -4.66% | 13,708,200 | 106,090,680 | 1.84 |
| 2026-09-14 | 7.62 | 7.94 | 8.18 | 7.56 | +5.17% | 17,442,000 | 138,185,600 | 2.35 |
| 2026-09-11 | 7.73 | 7.55 | 7.73 | 7.53 | -2.71% | 7,780,600 | 59,270,896 | 1.05 |
| 2026-09-10 | 7.87 | 7.76 | 7.87 | 7.72 | -1.40% | 4,727,400 | 36,668,564 | 0.64 |
| 2026-09-09 | 7.91 | 7.87 | 7.91 | 7.83 | -0.63% | 2,771,500 | 21,791,072 | 0.37 |
| 2026-09-08 | 7.83 | 7.92 | 7.92 | 7.80 | +1.41% | 4,190,800 | 32,985,858 | 0.56 |
| 2026-09-07 | 7.80 | 7.81 | 7.85 | 7.74 | +0.64% | 3,125,900 | 24,383,724 | 0.42 |
| 2026-09-04 | 7.80 | 7.76 | 7.84 | 7.74 | -0.13% | 2,998,200 | 23,374,424 | 0.40 |
| 2026-09-03 | 7.82 | 7.77 | 7.87 | 7.77 | -0.64% | 2,838,800 | 22,192,686 | 0.38 |
| 2026-09-02 | 7.81 | 7.82 | 7.85 | 7.71 | +0.00% | 4,114,400 | 32,063,138 | 0.55 |
| 2026-09-01 | 7.72 | 7.82 | 7.88 | 7.72 | +0.90% | 5,621,400 | 44,054,028 | 0.76 |
| 2026-08-31 | 7.71 | 7.75 | 7.77 | 7.64 | +0.13% | 3,966,900 | 30,666,178 | 0.53 |
| 2026-08-28 | 7.74 | 7.74 | 7.78 | 7.69 | -0.13% | 5,371,300 | 41,507,288 | 0.72 |
| 2026-08-27 | 7.76 | 7.75 | 7.78 | 7.70 | -0.13% | 3,123,800 | 24,169,924 | 0.42 |
| 2026-08-26 | 7.73 | 7.76 | 7.79 | 7.72 | +0.26% | 2,748,200 | 21,327,932 | 0.37 |
需要全历史数据与程序化访问？
查看 XD富维股 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=sh600742 获取全部历史日线。