厦门国贸
sh600755 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）
5.68
涨跌幅
-0.35%
成交量
12,251,200 股
成交额
69,846,864 元
换手率
0.57%
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 | 5.69 | 5.68 | 5.74 | 5.68 | -0.35% | 12,251,200 | 69,846,864 | 0.57 |
| 2026-10-13 | 5.75 | 5.70 | 5.80 | 5.70 | -1.21% | 17,475,500 | 100,244,032 | 0.82 |
| 2026-10-12 | 5.81 | 5.77 | 5.84 | 5.75 | -0.35% | 13,272,100 | 76,859,928 | 0.62 |
| 2026-10-09 | 5.68 | 5.79 | 5.80 | 5.65 | +1.76% | 19,960,200 | 114,590,688 | 0.94 |
| 2026-10-08 | 5.69 | 5.69 | 5.75 | 5.66 | +0.18% | 15,182,300 | 86,576,592 | 0.71 |
| 2026-09-30 | 5.70 | 5.68 | 5.73 | 5.65 | -0.18% | 16,936,300 | 96,351,968 | 0.79 |
| 2026-09-29 | 5.71 | 5.69 | 5.78 | 5.67 | -1.22% | 23,929,300 | 136,910,816 | 1.12 |
| 2026-09-28 | 5.84 | 5.76 | 5.85 | 5.65 | -4.32% | 50,539,000 | 290,287,968 | 2.37 |
| 2026-09-24 | 5.78 | 6.02 | 6.02 | 5.77 | +3.79% | 53,933,300 | 319,585,664 | 2.53 |
| 2026-09-23 | 5.81 | 5.80 | 5.90 | 5.74 | -0.17% | 21,272,400 | 123,667,704 | 1.00 |
| 2026-09-22 | 5.63 | 5.81 | 5.94 | 5.63 | +2.83% | 42,706,400 | 248,169,136 | 2.00 |
| 2026-09-21 | 5.60 | 5.65 | 5.66 | 5.57 | +0.89% | 14,194,400 | 79,848,776 | 0.67 |
| 2026-09-18 | 5.53 | 5.60 | 5.64 | 5.52 | +1.63% | 15,604,100 | 87,268,936 | 0.73 |
| 2026-09-17 | 5.53 | 5.51 | 5.58 | 5.49 | -1.25% | 13,451,900 | 74,156,176 | 0.63 |
| 2026-09-16 | 5.54 | 5.58 | 5.62 | 5.50 | +0.72% | 14,890,500 | 82,961,224 | 0.70 |
| 2026-09-15 | 5.62 | 5.54 | 5.64 | 5.53 | -1.60% | 11,903,400 | 66,338,200 | 0.56 |
| 2026-09-14 | 5.67 | 5.63 | 5.70 | 5.61 | -0.88% | 13,113,900 | 73,881,008 | 0.62 |
| 2026-09-11 | 5.78 | 5.68 | 5.79 | 5.63 | -1.73% | 19,343,000 | 109,714,456 | 0.91 |
| 2026-09-10 | 5.79 | 5.78 | 5.83 | 5.75 | -0.34% | 11,410,800 | 66,079,480 | 0.54 |
| 2026-09-09 | 5.83 | 5.80 | 5.84 | 5.78 | -0.51% | 11,816,800 | 68,610,560 | 0.55 |
| 2026-09-08 | 5.78 | 5.83 | 5.84 | 5.77 | +0.69% | 16,553,400 | 96,299,848 | 0.78 |
| 2026-09-07 | 5.78 | 5.79 | 5.82 | 5.75 | +0.35% | 16,541,800 | 95,685,240 | 0.78 |
| 2026-09-04 | 5.69 | 5.77 | 5.83 | 5.69 | +1.41% | 22,418,700 | 129,508,416 | 1.05 |
| 2026-09-03 | 5.65 | 5.69 | 5.76 | 5.65 | +0.89% | 16,179,200 | 92,481,384 | 0.76 |
| 2026-09-02 | 5.74 | 5.64 | 5.78 | 5.64 | -2.08% | 19,864,100 | 112,717,360 | 0.93 |
| 2026-09-01 | 5.69 | 5.76 | 5.81 | 5.68 | +1.23% | 20,614,800 | 118,717,544 | 0.97 |
| 2026-08-31 | 5.73 | 5.69 | 5.74 | 5.65 | -0.87% | 19,161,600 | 108,879,608 | 0.90 |
| 2026-08-28 | 5.73 | 5.74 | 5.76 | 5.69 | +0.35% | 13,547,000 | 77,628,592 | 0.64 |
| 2026-08-27 | 5.78 | 5.72 | 5.78 | 5.66 | -1.04% | 17,957,900 | 102,570,448 | 0.84 |
| 2026-08-26 | 5.74 | 5.78 | 5.80 | 5.72 | -0.17% | 15,019,800 | 86,534,600 | 0.70 |
需要全历史数据与程序化访问？
查看 厦门国贸 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=sh600755 获取全部历史日线。