广誉远

sh600771 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）

13.99

涨跌幅

+0.87%

成交量

5,743,100 股

成交额

80,334,376 元

换手率

1.17%

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	13.87	13.99	14.15	13.81	+0.87%	5,743,100	80,334,376	1.17
2026-10-13	14.00	13.87	14.07	13.72	-1.42%	7,629,600	105,816,136	1.56
2026-10-12	14.38	14.07	14.55	14.05	-2.16%	8,045,800	114,423,840	1.64
2026-10-09	14.01	14.38	14.43	13.98	+2.64%	12,488,000	178,213,408	2.55
2026-10-08	14.20	14.01	14.28	13.93	-0.99%	8,108,100	114,201,600	1.66
2026-09-30	13.90	14.15	14.24	13.87	+1.87%	9,280,300	130,911,056	1.90
2026-09-29	14.08	13.89	14.20	13.86	-1.07%	9,604,200	134,169,248	1.96
2026-09-28	13.69	14.04	14.29	13.59	+2.86%	13,663,200	190,792,720	2.79
2026-09-24	13.82	13.65	14.08	13.64	-1.23%	5,389,200	74,261,856	1.10
2026-09-23	14.04	13.82	14.12	13.82	-1.64%	5,581,200	77,966,424	1.14
2026-09-22	14.00	14.05	14.18	13.95	+0.64%	7,269,300	102,310,976	1.49
2026-09-21	13.72	13.96	14.02	13.72	+1.75%	8,212,700	114,173,400	1.68
2026-09-18	13.55	13.72	13.92	13.51	+1.33%	5,945,700	81,805,296	1.21
2026-09-17	13.41	13.54	13.60	13.33	+1.04%	5,192,000	70,156,672	1.06
2026-09-16	13.46	13.40	13.46	13.26	-0.22%	4,998,300	66,717,336	1.02
2026-09-15	13.66	13.43	13.80	13.42	-1.90%	4,319,000	58,381,868	0.88
2026-09-14	13.50	13.69	13.72	13.36	+1.41%	5,217,400	70,877,456	1.07
2026-09-11	13.83	13.50	13.83	13.46	-2.53%	6,729,500	91,164,624	1.37
2026-09-10	14.00	13.85	14.03	13.75	-1.35%	6,101,800	84,715,848	1.25
2026-09-09	13.90	14.04	14.20	13.85	+0.72%	7,450,200	104,614,520	1.52
2026-09-08	13.92	13.94	14.10	13.82	+0.58%	6,819,800	95,271,872	1.39
2026-09-07	13.79	13.86	13.92	13.68	+0.95%	5,444,600	75,244,856	1.11
2026-09-04	13.58	13.73	13.95	13.50	+1.40%	6,278,900	86,440,968	1.28
2026-09-03	13.66	13.54	13.76	13.45	-0.81%	4,111,100	55,769,892	0.84
2026-09-02	13.91	13.65	13.91	13.62	-1.87%	6,036,600	82,793,064	1.23
2026-09-01	13.76	13.91	13.98	13.75	+0.72%	7,350,900	102,144,544	1.50
2026-08-31	13.98	13.81	13.98	13.57	-1.22%	6,889,500	94,605,840	1.41
2026-08-28	13.89	13.98	14.04	13.69	+0.43%	5,782,000	80,541,424	1.18
2026-08-27	13.67	13.92	14.05	13.65	+1.31%	8,166,500	113,346,504	1.67
2026-08-26	13.55	13.74	13.95	13.52	+0.96%	7,541,600	103,948,312	1.54

需要全历史数据与程序化访问？查看广誉远日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600771 获取全部历史日线。