山西汾酒

sh600809 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）

113.20

涨跌幅

-0.95%

成交量

4,841,000 股

成交额

550,292,544 元

换手率

0.40%

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	113.50	113.20	115.15	112.72	-0.95%	4,841,000	550,292,544	0.40
2026-10-13	116.32	114.29	116.81	113.82	-1.73%	5,111,500	588,587,520	0.42
2026-10-12	115.13	116.30	117.74	115.11	+0.49%	3,964,600	460,768,992	0.33
2026-10-09	115.17	115.73	117.10	114.35	+0.55%	5,350,000	619,726,656	0.44
2026-10-08	114.60	115.10	115.79	112.54	-0.43%	7,054,600	805,792,192	0.58
2026-09-30	111.96	115.60	117.00	111.01	+3.68%	7,440,000	853,582,848	0.61
2026-09-29	110.06	111.50	113.33	110.06	+1.12%	4,816,300	540,912,448	0.39
2026-09-28	111.00	110.26	111.57	109.15	-0.83%	3,550,500	390,604,736	0.29
2026-09-24	113.68	111.18	113.89	111.00	-2.50%	4,587,000	512,725,184	0.38
2026-09-23	112.97	114.03	115.89	112.70	+0.73%	5,811,300	665,006,976	0.48
2026-09-22	112.10	113.20	114.26	111.69	+0.35%	4,737,600	536,224,672	0.39
2026-09-21	112.13	112.80	113.11	111.60	+0.09%	4,412,400	495,853,856	0.36
2026-09-18	112.50	112.70	113.30	112.24	-0.34%	4,052,800	456,620,928	0.33
2026-09-17	112.00	113.08	113.17	111.03	+0.48%	3,791,400	425,863,648	0.31
2026-09-16	112.00	112.54	112.77	111.02	+0.23%	3,208,700	359,371,072	0.26
2026-09-15	113.19	112.28	113.23	112.06	-0.35%	2,868,300	322,875,296	0.24
2026-09-14	114.19	112.68	114.70	112.48	-1.31%	4,993,600	565,726,912	0.41
2026-09-11	116.06	114.18	116.07	113.51	-1.62%	5,220,300	597,048,512	0.43
2026-09-10	119.02	116.06	119.99	115.80	-2.49%	5,985,000	698,198,656	0.49
2026-09-09	121.92	119.02	122.02	118.70	-2.60%	5,281,000	632,054,144	0.43
2026-09-08	122.52	122.20	123.96	121.81	-0.69%	4,729,400	579,258,048	0.39
2026-09-07	122.00	123.05	123.79	121.47	+0.40%	6,651,600	813,772,096	0.55
2026-09-04	116.86	122.56	124.98	116.86	+4.79%	13,675,900	1,677,772,288	1.12
2026-09-03	118.28	116.96	118.79	116.60	-1.12%	4,667,800	547,811,072	0.38
2026-09-02	120.06	118.28	121.68	118.18	-1.98%	5,308,300	633,432,768	0.44
2026-09-01	115.96	120.67	122.99	115.96	+3.35%	10,117,300	1,217,242,880	0.83
2026-08-31	119.00	116.76	120.02	116.56	-1.91%	7,394,300	872,935,936	0.61
2026-08-28	116.39	119.03	119.28	115.76	+2.27%	5,079,400	599,382,016	0.42
2026-08-27	117.10	116.39	117.20	115.58	-0.60%	3,279,500	380,724,832	0.27
2026-08-26	115.31	117.09	118.15	115.15	+0.37%	3,380,000	395,972,864	0.28

需要全历史数据与程序化访问？查看山西汾酒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600809 获取全部历史日线。