济高发展

sh600807 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）

2.59

涨跌幅

-3.00%

成交量

12,911,900 股

成交额

33,866,516 元

换手率

1.64%

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	2.67	2.59	2.70	2.58	-3.00%	12,911,900	33,866,516	1.64
2026-10-13	2.62	2.67	2.69	2.54	+1.14%	18,944,000	49,640,668	2.41
2026-10-12	2.70	2.64	2.73	2.62	-2.22%	14,130,800	37,573,712	1.79
2026-10-09	2.67	2.70	2.71	2.55	+1.50%	21,868,400	57,804,008	2.78
2026-10-08	2.68	2.66	2.72	2.63	-0.75%	13,514,000	36,056,944	1.72
2026-09-30	2.71	2.68	2.71	2.63	+0.00%	13,272,900	35,453,728	1.69
2026-09-29	2.62	2.68	2.70	2.60	+2.29%	13,373,800	35,721,024	1.70
2026-09-28	2.64	2.62	2.66	2.59	-0.76%	12,405,300	32,547,752	1.58
2026-09-24	2.60	2.64	2.70	2.60	+0.76%	14,790,500	39,249,696	1.88
2026-09-23	2.67	2.62	2.70	2.61	-1.87%	12,847,100	34,024,256	1.63
2026-09-22	2.68	2.67	2.71	2.62	-0.37%	13,684,700	36,387,800	1.74
2026-09-21	2.58	2.68	2.69	2.56	+3.47%	14,083,400	37,298,760	1.79
2026-09-18	2.63	2.59	2.66	2.58	-1.15%	10,647,100	27,832,794	1.35
2026-09-17	2.67	2.62	2.67	2.53	+0.77%	14,274,000	36,948,708	1.81
2026-09-16	2.54	2.60	2.61	2.52	+1.96%	13,495,800	34,802,492	1.71
2026-09-15	2.64	2.55	2.66	2.54	-4.14%	14,892,200	38,557,756	1.89
2026-09-14	2.63	2.66	2.68	2.61	+0.38%	10,142,000	26,874,388	1.29
2026-09-11	2.72	2.65	2.72	2.62	-2.57%	12,887,600	34,135,448	1.64
2026-09-10	2.77	2.72	2.77	2.69	-0.73%	12,955,400	35,355,692	1.65
2026-09-09	2.78	2.74	2.78	2.72	-0.72%	10,490,100	28,857,532	1.33
2026-09-08	2.70	2.76	2.77	2.69	+2.60%	13,250,500	36,375,776	1.68
2026-09-07	2.69	2.69	2.72	2.66	+0.00%	11,353,400	30,539,320	1.44
2026-09-04	2.67	2.69	2.73	2.66	+0.75%	13,298,100	35,917,088	1.69
2026-09-03	2.76	2.67	2.78	2.65	-3.61%	15,933,600	43,024,120	2.02
2026-09-02	2.74	2.77	2.79	2.67	+1.09%	17,113,100	46,679,592	2.17
2026-09-01	2.70	2.74	2.75	2.68	+1.11%	12,959,100	35,305,624	1.65
2026-08-31	2.67	2.71	2.72	2.63	+0.74%	22,833,700	60,889,088	2.90
2026-08-28	2.68	2.69	2.69	2.64	+0.75%	10,085,800	27,002,346	1.28
2026-08-27	2.66	2.67	2.68	2.64	+0.38%	12,158,400	32,382,072	1.54
2026-08-26	2.65	2.66	2.70	2.64	+0.38%	13,701,700	36,586,284	1.74

需要全历史数据与程序化访问？查看济高发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600807 获取全部历史日线。