神马股份

sh600810 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）

6.33

涨跌幅

-0.63%

成交量

4,402,200 股

成交额

27,964,306 元

换手率

0.41%

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	6.37	6.33	6.43	6.30	-0.63%	4,402,200	27,964,306	0.41
2026-10-13	6.38	6.37	6.44	6.25	-0.16%	6,077,400	38,632,840	0.56
2026-10-12	6.38	6.38	6.45	6.33	-0.47%	6,506,200	41,581,312	0.60
2026-10-09	6.29	6.41	6.45	6.20	+2.23%	7,024,800	44,359,928	0.65
2026-10-08	6.34	6.27	6.35	6.24	-0.48%	4,010,600	25,270,290	0.37
2026-09-30	6.26	6.30	6.32	6.20	+1.29%	5,563,400	34,789,780	0.52
2026-09-29	6.26	6.22	6.32	6.22	-1.43%	4,625,100	28,963,916	0.43
2026-09-28	6.28	6.31	6.41	6.21	+0.96%	8,252,300	52,010,020	0.77
2026-09-24	6.34	6.25	6.36	6.24	-1.11%	3,522,300	22,162,366	0.33
2026-09-23	6.36	6.32	6.48	6.31	-0.94%	3,676,500	23,412,690	0.34
2026-09-22	6.44	6.38	6.52	6.38	-0.47%	5,127,800	33,025,848	0.48
2026-09-21	6.30	6.41	6.43	6.29	+1.58%	4,484,300	28,525,990	0.42
2026-09-18	6.28	6.31	6.31	6.26	+0.96%	4,634,900	29,147,248	0.43
2026-09-17	6.29	6.25	6.33	6.21	-0.48%	3,981,900	24,916,156	0.37
2026-09-16	6.26	6.28	6.33	6.21	+0.32%	4,080,500	25,648,192	0.38
2026-09-15	6.37	6.26	6.40	6.24	-1.73%	4,357,100	27,385,476	0.40
2026-09-14	6.40	6.37	6.46	6.34	-0.93%	5,726,900	36,588,184	0.53
2026-09-11	6.58	6.43	6.58	6.41	-2.43%	6,872,300	44,344,104	0.64
2026-09-10	6.56	6.59	6.70	6.56	-0.45%	7,069,100	46,833,664	0.65
2026-09-09	6.63	6.62	6.65	6.55	-0.15%	5,250,000	34,629,004	0.49
2026-09-08	6.51	6.63	6.63	6.46	+1.84%	7,430,200	48,948,828	0.69
2026-09-07	6.56	6.51	6.57	6.44	-0.61%	6,432,600	41,709,412	0.60
2026-09-04	6.58	6.55	6.63	6.52	-0.46%	7,672,300	50,414,972	0.71
2026-09-03	6.64	6.58	6.70	6.56	-0.60%	5,741,100	37,914,144	0.53
2026-09-02	6.75	6.62	6.78	6.56	-1.49%	7,674,900	50,730,772	0.71
2026-09-01	6.56	6.72	6.78	6.54	+2.13%	12,538,800	84,051,336	1.16
2026-08-31	6.65	6.58	6.65	6.47	-1.20%	9,946,700	65,147,900	0.92
2026-08-28	6.60	6.66	6.74	6.52	+1.37%	18,173,000	120,827,344	1.68
2026-08-27	6.45	6.57	6.58	6.42	+1.86%	10,608,600	69,103,688	0.98
2026-08-26	6.36	6.45	6.49	6.34	+1.74%	9,939,600	64,043,188	0.92

需要全历史数据与程序化访问？查看神马股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600810 获取全部历史日线。