益民集团
sh600824 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）
3.74
涨跌幅
-1.58%
成交量
9,192,000 股
成交额
34,578,612 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 | 3.78 | 3.74 | 3.82 | 3.73 | -1.58% | 9,192,000 | 34,578,612 | 0.87 |
| 2026-10-13 | 3.72 | 3.80 | 3.83 | 3.68 | +1.60% | 14,141,500 | 53,181,820 | 1.34 |
| 2026-10-12 | 3.83 | 3.74 | 3.90 | 3.72 | -2.60% | 12,833,100 | 48,548,192 | 1.22 |
| 2026-10-09 | 3.70 | 3.84 | 3.84 | 3.67 | +4.07% | 18,590,500 | 69,966,248 | 1.76 |
| 2026-10-08 | 3.71 | 3.69 | 3.75 | 3.67 | -0.54% | 10,083,800 | 37,347,428 | 0.96 |
| 2026-09-30 | 3.67 | 3.71 | 3.74 | 3.63 | +1.37% | 11,736,000 | 43,293,848 | 1.11 |
| 2026-09-29 | 3.61 | 3.66 | 3.69 | 3.61 | +0.55% | 8,230,600 | 30,185,336 | 0.78 |
| 2026-09-28 | 3.65 | 3.64 | 3.69 | 3.59 | -0.55% | 7,826,800 | 28,365,456 | 0.74 |
| 2026-09-24 | 3.65 | 3.66 | 3.72 | 3.63 | -0.27% | 10,735,900 | 39,287,824 | 1.02 |
| 2026-09-23 | 3.68 | 3.67 | 3.75 | 3.63 | -0.27% | 10,930,300 | 40,355,680 | 1.04 |
| 2026-09-22 | 3.73 | 3.68 | 3.76 | 3.64 | -1.60% | 13,703,800 | 50,522,548 | 1.30 |
| 2026-09-21 | 3.64 | 3.74 | 3.76 | 3.63 | +2.75% | 12,731,800 | 47,236,320 | 1.21 |
| 2026-09-18 | 3.58 | 3.64 | 3.70 | 3.56 | +1.68% | 15,329,400 | 55,975,944 | 1.45 |
| 2026-09-17 | 3.56 | 3.58 | 3.60 | 3.50 | +0.00% | 12,131,000 | 43,034,120 | 1.15 |
| 2026-09-16 | 3.55 | 3.58 | 3.60 | 3.50 | +0.00% | 11,191,900 | 39,869,328 | 1.06 |
| 2026-09-15 | 3.72 | 3.58 | 3.73 | 3.57 | -4.02% | 17,733,200 | 64,245,616 | 1.68 |
| 2026-09-14 | 3.69 | 3.73 | 3.78 | 3.66 | +0.54% | 15,665,200 | 58,327,752 | 1.49 |
| 2026-09-11 | 3.77 | 3.71 | 3.85 | 3.67 | -2.37% | 21,503,500 | 79,947,696 | 2.04 |
| 2026-09-10 | 3.93 | 3.80 | 3.96 | 3.79 | -3.55% | 29,022,000 | 111,492,736 | 2.75 |
| 2026-09-09 | 4.06 | 3.94 | 4.17 | 3.93 | +1.03% | 51,364,000 | 206,648,704 | 4.87 |
| 2026-09-08 | 3.85 | 3.90 | 3.91 | 3.85 | +0.78% | 18,234,100 | 70,832,976 | 1.73 |
| 2026-09-07 | 3.78 | 3.87 | 3.88 | 3.75 | +2.65% | 18,496,800 | 70,989,600 | 1.75 |
| 2026-09-04 | 3.75 | 3.77 | 3.82 | 3.67 | +0.53% | 15,557,300 | 58,721,920 | 1.48 |
| 2026-09-03 | 3.79 | 3.75 | 3.81 | 3.73 | -0.79% | 15,417,000 | 58,138,280 | 1.46 |
| 2026-09-02 | 3.80 | 3.78 | 3.84 | 3.73 | -0.53% | 17,099,500 | 64,405,072 | 1.62 |
| 2026-09-01 | 3.66 | 3.80 | 3.81 | 3.66 | +3.26% | 20,234,700 | 76,448,792 | 1.92 |
| 2026-08-31 | 3.71 | 3.68 | 3.76 | 3.65 | -1.34% | 17,643,800 | 64,968,544 | 1.67 |
| 2026-08-28 | 3.63 | 3.73 | 3.75 | 3.62 | +2.19% | 20,258,000 | 75,031,264 | 1.92 |
| 2026-08-27 | 3.63 | 3.65 | 3.69 | 3.59 | -0.27% | 15,803,100 | 57,636,060 | 1.50 |
| 2026-08-26 | 3.61 | 3.66 | 3.70 | 3.61 | +0.55% | 15,943,700 | 58,478,940 | 1.51 |
需要全历史数据与程序化访问？
查看 益民集团 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=sh600824 获取全部历史日线。