鲁银投资
sh600784 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）
6.86
涨跌幅
-2.70%
成交量
7,161,500 股
成交额
49,858,528 元
换手率
1.06%
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 | 7.01 | 6.86 | 7.17 | 6.84 | -2.70% | 7,161,500 | 49,858,528 | 1.06 |
| 2026-10-13 | 6.87 | 7.05 | 7.08 | 6.81 | +2.47% | 7,454,500 | 51,823,864 | 1.10 |
| 2026-10-12 | 7.04 | 6.88 | 7.05 | 6.88 | -2.13% | 5,591,000 | 38,888,800 | 0.83 |
| 2026-10-09 | 6.97 | 7.03 | 7.03 | 6.78 | +0.86% | 7,233,900 | 50,020,680 | 1.07 |
| 2026-10-08 | 7.03 | 6.97 | 7.08 | 6.93 | -0.43% | 4,792,400 | 33,578,720 | 0.71 |
| 2026-09-30 | 7.06 | 7.00 | 7.10 | 7.00 | -0.85% | 3,264,600 | 22,976,968 | 0.48 |
| 2026-09-29 | 6.93 | 7.06 | 7.10 | 6.93 | +1.15% | 4,698,300 | 33,113,936 | 0.70 |
| 2026-09-28 | 7.19 | 6.98 | 7.19 | 6.95 | -2.24% | 5,663,800 | 39,700,040 | 0.84 |
| 2026-09-24 | 7.11 | 7.14 | 7.21 | 7.07 | +0.99% | 6,156,400 | 44,010,372 | 0.91 |
| 2026-09-23 | 7.10 | 7.07 | 7.13 | 7.01 | -0.42% | 5,412,500 | 38,310,728 | 0.80 |
| 2026-09-22 | 7.19 | 7.10 | 7.20 | 7.07 | -1.53% | 7,239,900 | 51,475,956 | 1.07 |
| 2026-09-21 | 7.09 | 7.21 | 7.22 | 7.06 | +1.84% | 7,692,200 | 54,995,296 | 1.14 |
| 2026-09-18 | 7.11 | 7.08 | 7.18 | 7.01 | +0.28% | 7,540,900 | 53,384,784 | 1.12 |
| 2026-09-17 | 6.97 | 7.06 | 7.12 | 6.85 | +1.29% | 8,775,300 | 61,263,680 | 1.30 |
| 2026-09-16 | 6.85 | 6.97 | 7.02 | 6.85 | +1.75% | 7,614,400 | 53,003,448 | 1.13 |
| 2026-09-15 | 6.97 | 6.85 | 7.01 | 6.83 | -1.86% | 7,655,100 | 52,780,532 | 1.13 |
| 2026-09-14 | 7.12 | 6.98 | 7.14 | 6.96 | -2.38% | 8,094,500 | 57,067,024 | 1.20 |
| 2026-09-11 | 7.26 | 7.15 | 7.28 | 7.04 | -2.32% | 10,778,300 | 77,002,352 | 1.60 |
| 2026-09-10 | 7.48 | 7.32 | 7.52 | 7.29 | -3.05% | 10,902,100 | 80,207,072 | 1.61 |
| 2026-09-09 | 7.40 | 7.55 | 7.66 | 7.38 | +1.75% | 10,840,100 | 81,624,656 | 1.60 |
| 2026-09-08 | 7.47 | 7.42 | 7.54 | 7.37 | -1.20% | 13,724,200 | 102,214,328 | 2.03 |
| 2026-09-07 | 7.48 | 7.51 | 7.64 | 7.40 | -0.92% | 15,575,800 | 117,079,240 | 2.31 |
| 2026-09-04 | 7.79 | 7.58 | 8.38 | 7.58 | -1.30% | 28,234,400 | 225,163,840 | 4.18 |
| 2026-09-03 | 8.01 | 7.68 | 8.10 | 7.61 | -4.60% | 12,004,100 | 94,004,496 | 1.78 |
| 2026-09-02 | 8.21 | 8.05 | 8.26 | 7.86 | -1.35% | 12,762,100 | 102,256,400 | 1.89 |
| 2026-09-01 | 7.80 | 8.16 | 8.25 | 7.79 | +4.08% | 19,182,200 | 154,504,640 | 2.84 |
| 2026-08-31 | 7.88 | 7.84 | 7.90 | 7.61 | -0.38% | 9,199,900 | 71,540,688 | 1.36 |
| 2026-08-28 | 7.89 | 7.87 | 8.02 | 7.86 | -0.25% | 8,024,900 | 63,577,944 | 1.19 |
| 2026-08-27 | 7.80 | 7.89 | 7.93 | 7.71 | +0.64% | 8,921,600 | 69,958,992 | 1.32 |
| 2026-08-26 | 7.66 | 7.84 | 7.87 | 7.66 | +2.08% | 8,625,300 | 67,127,672 | 1.28 |
需要全历史数据与程序化访问？
查看 鲁银投资 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=sh600784 获取全部历史日线。