钱江生化
sh600796 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）
5.10
涨跌幅
-1.54%
成交量
3,707,100 股
成交额
19,086,316 元
换手率
1.19%
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 | 5.18 | 5.10 | 5.24 | 5.08 | -1.54% | 3,707,100 | 19,086,316 | 1.19 |
| 2026-10-13 | 5.10 | 5.18 | 5.21 | 5.03 | +1.17% | 6,058,000 | 31,093,078 | 1.94 |
| 2026-10-12 | 5.17 | 5.12 | 5.21 | 5.10 | -1.35% | 4,232,400 | 21,740,568 | 1.36 |
| 2026-10-09 | 5.11 | 5.19 | 5.19 | 5.04 | +1.37% | 5,346,700 | 27,387,704 | 1.72 |
| 2026-10-08 | 5.12 | 5.12 | 5.17 | 5.05 | +0.20% | 5,755,600 | 29,388,148 | 1.85 |
| 2026-09-30 | 5.11 | 5.11 | 5.14 | 5.07 | +0.39% | 3,328,100 | 16,960,916 | 1.07 |
| 2026-09-29 | 5.06 | 5.09 | 5.13 | 5.04 | +0.00% | 3,800,000 | 19,405,860 | 1.22 |
| 2026-09-28 | 5.07 | 5.09 | 5.16 | 5.00 | +0.59% | 4,117,200 | 20,804,346 | 1.32 |
| 2026-09-24 | 5.06 | 5.06 | 5.13 | 5.04 | -0.39% | 2,906,000 | 14,761,777 | 0.93 |
| 2026-09-23 | 5.09 | 5.08 | 5.12 | 5.05 | -0.20% | 3,887,400 | 19,759,624 | 1.25 |
| 2026-09-22 | 5.10 | 5.09 | 5.13 | 5.02 | -0.20% | 4,487,700 | 22,777,072 | 1.44 |
| 2026-09-21 | 5.01 | 5.10 | 5.10 | 4.97 | +1.80% | 3,825,500 | 19,364,126 | 1.23 |
| 2026-09-18 | 5.04 | 5.01 | 5.10 | 5.00 | -0.79% | 4,764,400 | 24,028,828 | 1.53 |
| 2026-09-17 | 5.04 | 5.05 | 5.06 | 4.92 | +0.00% | 4,629,200 | 23,109,864 | 1.49 |
| 2026-09-16 | 4.99 | 5.05 | 5.07 | 4.93 | +1.20% | 5,502,700 | 27,661,008 | 1.77 |
| 2026-09-15 | 5.15 | 4.99 | 5.21 | 4.97 | -3.85% | 6,343,300 | 32,126,586 | 2.04 |
| 2026-09-14 | 5.12 | 5.19 | 5.23 | 5.11 | +0.78% | 5,017,200 | 25,944,732 | 1.61 |
| 2026-09-11 | 5.25 | 5.15 | 5.30 | 5.13 | -2.83% | 7,171,000 | 37,052,288 | 2.30 |
| 2026-09-10 | 5.37 | 5.30 | 5.37 | 5.27 | -1.30% | 4,927,500 | 26,159,300 | 1.58 |
| 2026-09-09 | 5.41 | 5.37 | 5.47 | 5.37 | -0.56% | 6,989,600 | 37,876,208 | 2.24 |
| 2026-09-08 | 5.24 | 5.40 | 5.41 | 5.22 | +2.66% | 7,140,900 | 38,221,684 | 2.29 |
| 2026-09-07 | 5.20 | 5.26 | 5.27 | 5.16 | +1.35% | 4,994,100 | 26,147,326 | 1.60 |
| 2026-09-04 | 5.16 | 5.19 | 5.25 | 5.15 | +0.78% | 4,507,900 | 23,471,416 | 1.45 |
| 2026-09-03 | 5.28 | 5.15 | 5.31 | 5.13 | -2.28% | 4,533,500 | 23,588,512 | 1.46 |
| 2026-09-02 | 5.29 | 5.27 | 5.29 | 5.21 | -0.57% | 5,017,000 | 26,324,730 | 1.61 |
| 2026-09-01 | 5.21 | 5.30 | 5.32 | 5.18 | +1.92% | 6,733,300 | 35,553,512 | 2.16 |
| 2026-08-31 | 5.17 | 5.20 | 5.22 | 5.14 | +0.00% | 4,926,700 | 25,579,902 | 1.58 |
| 2026-08-28 | 5.12 | 5.20 | 5.22 | 5.08 | +1.36% | 6,093,600 | 31,496,340 | 1.96 |
| 2026-08-27 | 5.19 | 5.13 | 5.19 | 5.08 | -1.35% | 7,072,800 | 36,230,060 | 2.27 |
| 2026-08-26 | 5.17 | 5.20 | 5.21 | 5.14 | +0.58% | 3,947,400 | 20,448,112 | 1.27 |
需要全历史数据与程序化访问？
查看 钱江生化 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=sh600796 获取全部历史日线。