汉商集团
sh600774 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）
7.66
涨跌幅
-3.65%
成交量
3,293,300 股
成交额
25,550,832 元
换手率
1.14%
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 | 7.96 | 7.66 | 7.98 | 7.63 | -3.65% | 3,293,300 | 25,550,832 | 1.14 |
| 2026-10-13 | 7.69 | 7.95 | 7.99 | 7.43 | +2.19% | 3,636,600 | 28,217,028 | 1.26 |
| 2026-10-12 | 7.95 | 7.78 | 8.01 | 7.72 | -1.77% | 3,417,800 | 26,787,608 | 1.18 |
| 2026-10-09 | 7.85 | 7.92 | 7.95 | 7.60 | +0.89% | 4,435,200 | 34,581,188 | 1.54 |
| 2026-10-08 | 7.96 | 7.85 | 8.12 | 7.79 | -1.51% | 4,598,400 | 36,427,512 | 1.59 |
| 2026-09-30 | 8.01 | 7.97 | 8.06 | 7.87 | +0.13% | 3,334,700 | 26,625,916 | 1.15 |
| 2026-09-29 | 7.75 | 7.96 | 8.01 | 7.66 | +2.45% | 3,901,300 | 30,861,624 | 1.35 |
| 2026-09-28 | 7.88 | 7.77 | 7.89 | 7.68 | +0.91% | 4,192,100 | 32,564,620 | 1.45 |
| 2026-09-24 | 7.76 | 7.70 | 7.88 | 7.67 | -0.90% | 2,964,500 | 22,957,288 | 1.03 |
| 2026-09-23 | 7.92 | 7.77 | 7.93 | 7.74 | -1.89% | 3,037,900 | 23,727,924 | 1.05 |
| 2026-09-22 | 7.91 | 7.92 | 8.01 | 7.75 | -0.25% | 4,355,100 | 34,334,960 | 1.51 |
| 2026-09-21 | 7.53 | 7.94 | 7.96 | 7.53 | +5.87% | 5,528,000 | 43,215,404 | 1.91 |
| 2026-09-18 | 7.61 | 7.50 | 7.73 | 7.47 | -0.92% | 3,899,400 | 29,589,916 | 1.35 |
| 2026-09-17 | 7.45 | 7.57 | 7.60 | 7.32 | +2.02% | 3,497,500 | 26,141,738 | 1.21 |
| 2026-09-16 | 7.27 | 7.42 | 7.47 | 7.21 | +1.23% | 3,995,500 | 29,500,032 | 1.38 |
| 2026-09-15 | 7.64 | 7.33 | 7.74 | 7.30 | -4.81% | 5,087,600 | 37,742,984 | 1.76 |
| 2026-09-14 | 7.67 | 7.70 | 7.77 | 7.51 | +0.92% | 4,012,500 | 30,786,050 | 1.39 |
| 2026-09-11 | 7.85 | 7.63 | 7.85 | 7.53 | -2.80% | 4,211,700 | 32,165,356 | 1.46 |
| 2026-09-10 | 7.97 | 7.85 | 8.05 | 7.78 | -2.36% | 4,620,100 | 36,376,680 | 1.60 |
| 2026-09-09 | 8.17 | 8.04 | 8.30 | 7.97 | -0.74% | 3,997,200 | 32,222,608 | 1.38 |
| 2026-09-08 | 7.96 | 8.10 | 8.12 | 7.87 | +1.25% | 4,968,700 | 39,726,120 | 1.72 |
| 2026-09-07 | 7.71 | 8.00 | 8.03 | 7.65 | +3.76% | 6,783,100 | 53,840,420 | 2.35 |
| 2026-09-04 | 7.70 | 7.71 | 7.88 | 7.63 | +0.39% | 3,819,900 | 29,681,342 | 1.32 |
| 2026-09-03 | 7.87 | 7.68 | 7.95 | 7.65 | -2.41% | 3,659,200 | 28,463,834 | 1.27 |
| 2026-09-02 | 7.85 | 7.87 | 7.94 | 7.72 | +0.25% | 4,461,200 | 34,893,968 | 1.54 |
| 2026-09-01 | 7.64 | 7.85 | 7.92 | 7.55 | +3.02% | 8,950,500 | 69,952,920 | 3.10 |
| 2026-08-31 | 7.72 | 7.62 | 7.72 | 7.44 | -1.80% | 5,548,500 | 41,975,984 | 1.92 |
| 2026-08-28 | 7.59 | 7.76 | 7.79 | 7.52 | +1.97% | 5,367,500 | 41,276,400 | 1.86 |
| 2026-08-27 | 7.44 | 7.61 | 7.72 | 7.32 | +2.28% | 4,780,800 | 35,946,304 | 1.66 |
| 2026-08-26 | 7.39 | 7.44 | 7.54 | 7.34 | +0.40% | 2,991,200 | 22,255,812 | 1.04 |
需要全历史数据与程序化访问？
查看 汉商集团 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=sh600774 获取全部历史日线。