锦江酒店

sh600754 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）

18.05

涨跌幅

+0.61%

成交量

5,590,600 股

成交额

100,560,024 元

换手率

0.62%

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	17.94	18.05	18.09	17.82	+0.61%	5,590,600	100,560,024	0.62
2026-10-13	18.01	17.94	18.10	17.84	-0.77%	4,191,300	75,251,280	0.46
2026-10-12	18.00	18.08	18.17	17.89	+0.44%	5,388,300	97,179,032	0.59
2026-10-09	17.54	18.00	18.09	17.53	+2.62%	9,689,900	173,204,768	1.07
2026-10-08	18.00	17.54	18.00	17.46	-2.83%	8,200,700	144,700,752	0.91
2026-09-30	17.89	18.05	18.09	17.73	+1.12%	5,777,900	103,476,592	0.64
2026-09-29	17.95	17.85	18.18	17.75	-0.22%	6,033,000	108,239,440	0.67
2026-09-28	18.03	17.89	18.09	17.73	-0.78%	6,034,100	107,981,440	0.67
2026-09-24	18.38	18.03	18.40	17.99	-2.22%	8,087,600	146,590,160	0.89
2026-09-23	18.56	18.44	18.77	18.41	-0.65%	8,952,300	166,158,720	0.99
2026-09-22	18.56	18.56	18.69	18.45	-0.32%	8,269,200	153,312,112	0.91
2026-09-21	18.51	18.62	18.68	18.37	+0.70%	7,539,100	139,938,976	0.83
2026-09-18	18.34	18.49	18.68	18.29	+0.82%	8,570,200	158,695,328	0.95
2026-09-17	18.49	18.34	18.65	18.31	-1.50%	6,753,400	124,338,448	0.75
2026-09-16	18.60	18.62	18.66	18.29	-0.37%	8,221,300	151,969,136	0.91
2026-09-15	19.04	18.69	19.04	18.53	-2.04%	11,887,900	222,098,064	1.31
2026-09-14	18.95	19.08	19.32	18.90	-0.16%	8,756,400	166,941,440	0.97
2026-09-11	19.40	19.11	19.61	18.75	-2.99%	17,646,400	336,789,472	1.95
2026-09-10	19.49	19.70	20.02	19.41	+0.51%	19,846,100	391,965,312	2.19
2026-09-09	19.53	19.60	19.61	19.08	+0.05%	14,034,400	271,311,776	1.55
2026-09-08	19.74	19.59	19.94	19.51	-0.76%	16,252,900	319,719,392	1.79
2026-09-07	19.51	19.74	19.96	19.43	+0.77%	17,620,300	347,777,376	1.94
2026-09-04	19.05	19.59	19.85	18.88	+2.67%	24,457,600	477,729,408	2.70
2026-09-03	19.20	19.08	19.78	18.99	-0.16%	19,770,000	382,881,696	2.18
2026-09-02	19.12	19.11	19.29	18.82	-0.62%	12,018,600	229,216,000	1.33
2026-09-01	19.18	19.23	19.42	19.05	+0.37%	19,322,300	372,070,688	2.13
2026-08-31	20.15	19.16	20.24	19.11	-0.47%	24,919,500	485,868,928	2.75
2026-08-28	19.17	19.25	19.37	19.11	+0.26%	6,733,900	129,634,432	0.74
2026-08-27	19.08	19.20	19.22	18.91	+0.42%	7,240,000	138,313,648	0.80
2026-08-26	18.73	19.12	19.27	18.60	+1.43%	11,939,200	227,150,800	1.32

需要全历史数据与程序化访问？查看锦江酒店日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600754 获取全部历史日线。