江苏索普
sh600746 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）
7.52
涨跌幅
+1.90%
成交量
44,167,900 股
成交额
338,501,824 元
换手率
3.78%
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 | 7.60 | 7.52 | 7.95 | 7.48 | +1.90% | 44,167,900 | 338,501,824 | 3.78 |
| 2026-10-13 | 7.06 | 7.38 | 7.75 | 6.94 | +3.07% | 38,401,400 | 286,716,640 | 3.29 |
| 2026-10-12 | 7.47 | 7.16 | 7.64 | 7.13 | -5.29% | 27,295,000 | 201,630,592 | 2.34 |
| 2026-10-09 | 7.39 | 7.56 | 7.89 | 7.35 | +5.29% | 39,191,500 | 295,918,144 | 3.36 |
| 2026-10-08 | 6.88 | 7.18 | 7.26 | 6.88 | +4.36% | 17,013,200 | 121,565,584 | 1.46 |
| 2026-09-30 | 6.77 | 6.88 | 6.95 | 6.76 | +1.78% | 6,648,500 | 45,719,000 | 0.57 |
| 2026-09-29 | 6.80 | 6.76 | 6.85 | 6.71 | -0.73% | 6,391,200 | 43,190,752 | 0.55 |
| 2026-09-28 | 6.87 | 6.81 | 6.96 | 6.75 | -0.58% | 12,433,000 | 85,013,808 | 1.06 |
| 2026-09-24 | 6.82 | 6.85 | 6.98 | 6.80 | -0.29% | 8,950,300 | 61,648,800 | 0.77 |
| 2026-09-23 | 7.12 | 6.87 | 7.12 | 6.87 | -4.32% | 13,637,200 | 94,567,088 | 1.17 |
| 2026-09-22 | 7.21 | 7.18 | 7.24 | 7.00 | -0.42% | 11,079,100 | 79,036,560 | 0.95 |
| 2026-09-21 | 7.11 | 7.21 | 7.32 | 7.09 | -0.83% | 16,273,600 | 117,389,096 | 1.39 |
| 2026-09-18 | 6.98 | 7.27 | 7.47 | 6.81 | +6.13% | 25,037,400 | 180,682,512 | 2.14 |
| 2026-09-17 | 6.80 | 6.85 | 6.87 | 6.59 | -0.29% | 13,379,500 | 90,275,680 | 1.15 |
| 2026-09-16 | 6.89 | 6.87 | 6.94 | 6.83 | -0.72% | 8,823,300 | 60,707,228 | 0.76 |
| 2026-09-15 | 7.06 | 6.92 | 7.08 | 6.88 | -1.98% | 10,321,700 | 71,769,984 | 0.88 |
| 2026-09-14 | 7.10 | 7.06 | 7.20 | 6.98 | -0.70% | 7,156,500 | 50,500,428 | 0.61 |
| 2026-09-11 | 7.38 | 7.11 | 7.41 | 7.03 | -3.79% | 10,788,100 | 77,069,024 | 0.92 |
| 2026-09-10 | 7.41 | 7.39 | 7.50 | 7.34 | +0.00% | 9,718,900 | 72,084,272 | 0.83 |
| 2026-09-09 | 7.37 | 7.39 | 7.53 | 7.35 | -0.81% | 11,493,100 | 85,259,696 | 0.98 |
| 2026-09-08 | 7.18 | 7.45 | 7.48 | 7.16 | +3.76% | 15,843,600 | 116,794,008 | 1.36 |
| 2026-09-07 | 7.16 | 7.18 | 7.22 | 7.05 | +0.42% | 11,798,500 | 84,147,736 | 1.01 |
| 2026-09-04 | 7.25 | 7.15 | 7.35 | 7.11 | -1.65% | 18,745,200 | 135,422,400 | 1.61 |
| 2026-09-03 | 7.40 | 7.27 | 7.58 | 7.24 | -0.82% | 21,296,300 | 156,329,344 | 1.82 |
| 2026-09-02 | 7.42 | 7.33 | 7.64 | 7.28 | -1.35% | 31,597,300 | 234,933,728 | 2.71 |
| 2026-09-01 | 7.31 | 7.43 | 7.50 | 7.22 | +2.62% | 25,419,500 | 187,731,520 | 2.18 |
| 2026-08-31 | 7.12 | 7.24 | 7.24 | 6.92 | +1.26% | 23,074,500 | 164,085,632 | 1.98 |
| 2026-08-28 | 6.89 | 7.15 | 7.20 | 6.87 | +3.92% | 20,719,900 | 146,252,128 | 1.77 |
| 2026-08-27 | 6.86 | 6.88 | 6.94 | 6.80 | +0.29% | 17,698,700 | 121,845,120 | 1.52 |
| 2026-08-26 | 6.63 | 6.86 | 6.96 | 6.63 | +1.78% | 17,866,800 | 121,992,592 | 1.53 |
需要全历史数据与程序化访问？
查看 江苏索普 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=sh600746 获取全部历史日线。