轻纺城
sh600790 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）
3.54
涨跌幅
-2.21%
成交量
17,356,500 股
成交额
61,901,876 元
换手率
1.28%
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 | 3.63 | 3.54 | 3.63 | 3.53 | -2.21% | 17,356,500 | 61,901,876 | 1.28 |
| 2026-10-13 | 3.59 | 3.62 | 3.64 | 3.53 | +0.00% | 23,108,400 | 82,876,944 | 1.70 |
| 2026-10-12 | 3.76 | 3.62 | 3.81 | 3.59 | -3.72% | 30,962,500 | 113,156,288 | 2.28 |
| 2026-10-09 | 3.79 | 3.76 | 3.79 | 3.63 | -0.27% | 41,658,400 | 154,041,360 | 3.07 |
| 2026-10-08 | 3.64 | 3.77 | 3.87 | 3.62 | +2.45% | 52,710,600 | 197,449,840 | 3.88 |
| 2026-09-30 | 3.70 | 3.68 | 3.79 | 3.61 | +0.82% | 45,742,600 | 168,482,160 | 3.37 |
| 2026-09-29 | 3.87 | 3.65 | 3.87 | 3.61 | -1.35% | 55,432,500 | 204,267,952 | 4.08 |
| 2026-09-28 | 3.61 | 3.70 | 3.90 | 3.60 | +2.21% | 68,830,400 | 259,081,184 | 5.07 |
| 2026-09-24 | 3.77 | 3.62 | 3.79 | 3.61 | -2.95% | 63,021,900 | 231,924,816 | 4.64 |
| 2026-09-23 | 3.55 | 3.73 | 3.91 | 3.51 | +5.07% | 93,441,800 | 354,149,024 | 6.88 |
| 2026-09-22 | 3.66 | 3.55 | 3.66 | 3.53 | -3.53% | 35,522,700 | 127,487,264 | 2.62 |
| 2026-09-21 | 3.61 | 3.68 | 3.72 | 3.55 | +1.38% | 34,344,000 | 124,763,032 | 2.53 |
| 2026-09-18 | 3.40 | 3.63 | 3.70 | 3.40 | +5.83% | 49,941,000 | 180,211,760 | 3.68 |
| 2026-09-17 | 3.40 | 3.43 | 3.47 | 3.36 | +0.59% | 19,449,800 | 66,384,568 | 1.43 |
| 2026-09-16 | 3.30 | 3.41 | 3.44 | 3.27 | +3.02% | 21,144,500 | 71,549,040 | 1.56 |
| 2026-09-15 | 3.39 | 3.31 | 3.40 | 3.31 | -2.65% | 15,387,900 | 51,508,872 | 1.13 |
| 2026-09-14 | 3.37 | 3.40 | 3.42 | 3.36 | +0.89% | 9,928,900 | 33,753,936 | 0.73 |
| 2026-09-11 | 3.45 | 3.37 | 3.48 | 3.35 | -2.60% | 13,172,000 | 44,588,852 | 0.97 |
| 2026-09-10 | 3.47 | 3.46 | 3.51 | 3.44 | -0.86% | 14,215,800 | 49,358,808 | 1.05 |
| 2026-09-09 | 3.47 | 3.49 | 3.52 | 3.42 | +0.58% | 17,046,200 | 59,355,952 | 1.26 |
| 2026-09-08 | 3.44 | 3.47 | 3.49 | 3.43 | +1.17% | 16,544,500 | 57,453,320 | 1.22 |
| 2026-09-07 | 3.43 | 3.43 | 3.45 | 3.41 | +0.29% | 14,835,000 | 50,989,856 | 1.09 |
| 2026-09-04 | 3.38 | 3.42 | 3.46 | 3.37 | +1.48% | 19,033,200 | 65,204,608 | 1.40 |
| 2026-09-03 | 3.42 | 3.37 | 3.45 | 3.36 | -1.46% | 16,094,900 | 54,802,428 | 1.19 |
| 2026-09-02 | 3.44 | 3.42 | 3.45 | 3.37 | -0.87% | 16,646,700 | 56,699,656 | 1.23 |
| 2026-09-01 | 3.40 | 3.45 | 3.46 | 3.39 | +1.47% | 21,944,100 | 75,524,648 | 1.62 |
| 2026-08-31 | 3.42 | 3.40 | 3.45 | 3.39 | -0.87% | 14,532,200 | 49,551,324 | 1.07 |
| 2026-08-28 | 3.38 | 3.43 | 3.44 | 3.36 | +1.48% | 15,469,700 | 52,816,328 | 1.14 |
| 2026-08-27 | 3.42 | 3.38 | 3.43 | 3.37 | -1.46% | 14,309,400 | 48,612,764 | 1.05 |
| 2026-08-26 | 3.38 | 3.43 | 3.43 | 3.36 | +1.48% | 13,477,000 | 45,966,836 | 0.99 |
需要全历史数据与程序化访问？
查看 轻纺城 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=sh600790 获取全部历史日线。