浙大网新
sh600797 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）
6.51
涨跌幅
-1.06%
成交量
8,948,100 股
成交额
58,528,128 元
换手率
0.87%
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 | 6.55 | 6.51 | 6.60 | 6.50 | -1.06% | 8,948,100 | 58,528,128 | 0.87 |
| 2026-10-13 | 6.49 | 6.58 | 6.62 | 6.40 | +0.77% | 12,234,700 | 79,647,856 | 1.19 |
| 2026-10-12 | 6.55 | 6.53 | 6.58 | 6.46 | -0.31% | 9,967,100 | 65,028,044 | 0.97 |
| 2026-10-09 | 6.37 | 6.55 | 6.58 | 6.24 | +2.83% | 16,174,300 | 103,795,808 | 1.57 |
| 2026-10-08 | 6.44 | 6.37 | 6.50 | 6.33 | -1.24% | 9,239,100 | 59,154,800 | 0.90 |
| 2026-09-30 | 6.51 | 6.45 | 6.53 | 6.42 | -0.62% | 7,525,700 | 48,568,208 | 0.73 |
| 2026-09-29 | 6.40 | 6.49 | 6.54 | 6.38 | +1.09% | 7,919,800 | 51,386,528 | 0.77 |
| 2026-09-28 | 6.53 | 6.42 | 6.57 | 6.37 | -1.38% | 10,337,900 | 66,502,596 | 1.01 |
| 2026-09-24 | 6.61 | 6.51 | 6.64 | 6.50 | -1.66% | 9,184,400 | 60,137,224 | 0.89 |
| 2026-09-23 | 6.78 | 6.62 | 6.78 | 6.61 | -2.22% | 11,159,900 | 74,292,304 | 1.09 |
| 2026-09-22 | 6.74 | 6.77 | 6.84 | 6.71 | +0.74% | 17,677,500 | 119,827,712 | 1.72 |
| 2026-09-21 | 6.61 | 6.72 | 6.72 | 6.61 | +1.66% | 13,095,800 | 87,311,936 | 1.27 |
| 2026-09-18 | 6.57 | 6.61 | 6.65 | 6.57 | +1.23% | 10,200,200 | 67,409,288 | 0.99 |
| 2026-09-17 | 6.55 | 6.53 | 6.63 | 6.51 | -1.06% | 9,834,100 | 64,381,088 | 0.96 |
| 2026-09-16 | 6.62 | 6.60 | 6.64 | 6.52 | +0.00% | 11,737,800 | 77,261,816 | 1.14 |
| 2026-09-15 | 6.73 | 6.60 | 6.78 | 6.60 | -1.49% | 9,745,000 | 65,047,736 | 0.95 |
| 2026-09-14 | 6.67 | 6.70 | 6.82 | 6.66 | +0.60% | 9,967,900 | 67,256,952 | 0.97 |
| 2026-09-11 | 6.72 | 6.66 | 6.73 | 6.59 | -1.62% | 12,075,700 | 80,202,784 | 1.18 |
| 2026-09-10 | 6.82 | 6.77 | 6.83 | 6.73 | -1.31% | 9,729,400 | 65,816,052 | 0.95 |
| 2026-09-09 | 6.94 | 6.86 | 6.94 | 6.78 | -0.87% | 14,643,600 | 99,843,720 | 1.43 |
| 2026-09-08 | 6.89 | 6.92 | 6.97 | 6.84 | +0.58% | 11,599,600 | 80,187,400 | 1.13 |
| 2026-09-07 | 6.95 | 6.88 | 6.96 | 6.84 | -1.15% | 14,924,500 | 102,656,896 | 1.45 |
| 2026-09-04 | 6.97 | 6.96 | 7.09 | 6.92 | +0.58% | 19,788,200 | 139,165,792 | 1.93 |
| 2026-09-03 | 7.00 | 6.92 | 7.09 | 6.90 | -1.14% | 12,538,700 | 87,511,928 | 1.22 |
| 2026-09-02 | 7.00 | 7.00 | 7.07 | 6.92 | -1.13% | 14,800,100 | 103,307,136 | 1.44 |
| 2026-09-01 | 6.90 | 7.08 | 7.12 | 6.88 | +2.46% | 26,906,900 | 189,713,088 | 2.62 |
| 2026-08-31 | 6.80 | 6.91 | 6.93 | 6.71 | +0.73% | 16,076,100 | 109,843,840 | 1.56 |
| 2026-08-28 | 6.80 | 6.86 | 6.93 | 6.80 | +0.88% | 18,674,900 | 128,428,216 | 1.82 |
| 2026-08-27 | 6.77 | 6.80 | 6.80 | 6.73 | +0.44% | 11,785,000 | 79,839,600 | 1.15 |
| 2026-08-26 | 6.76 | 6.77 | 6.81 | 6.71 | +0.15% | 11,392,000 | 77,081,512 | 1.11 |
需要全历史数据与程序化访问？
查看 浙大网新 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=sh600797 获取全部历史日线。