兰生股份
sh600826 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）
7.97
涨跌幅
-0.75%
成交量
3,199,100 股
成交额
25,598,120 元
换手率
0.44%
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 | 8.01 | 7.97 | 8.06 | 7.95 | -0.75% | 3,199,100 | 25,598,120 | 0.44 |
| 2026-10-13 | 7.98 | 8.03 | 8.08 | 7.88 | -0.50% | 5,032,000 | 40,179,048 | 0.69 |
| 2026-10-12 | 8.08 | 8.07 | 8.13 | 7.94 | -0.12% | 4,645,700 | 37,340,292 | 0.64 |
| 2026-10-09 | 7.85 | 8.08 | 8.10 | 7.84 | +2.28% | 6,439,400 | 51,340,404 | 0.89 |
| 2026-10-08 | 7.93 | 7.90 | 8.06 | 7.85 | -0.88% | 4,715,500 | 37,417,820 | 0.65 |
| 2026-09-30 | 7.99 | 7.97 | 8.03 | 7.87 | -0.13% | 5,526,000 | 43,967,688 | 0.76 |
| 2026-09-29 | 8.00 | 7.98 | 8.08 | 7.92 | -0.13% | 6,120,700 | 48,912,304 | 0.85 |
| 2026-09-28 | 8.15 | 7.99 | 8.30 | 7.88 | -1.60% | 9,850,800 | 79,394,720 | 1.36 |
| 2026-09-24 | 7.95 | 8.12 | 8.12 | 7.89 | +2.27% | 9,958,600 | 79,942,160 | 1.38 |
| 2026-09-23 | 7.84 | 7.94 | 8.35 | 7.82 | +0.51% | 11,978,400 | 96,549,968 | 1.65 |
| 2026-09-22 | 7.80 | 7.90 | 8.12 | 7.77 | +0.64% | 9,211,800 | 73,125,488 | 1.27 |
| 2026-09-21 | 7.61 | 7.85 | 7.89 | 7.52 | +3.02% | 6,868,000 | 53,296,868 | 0.95 |
| 2026-09-18 | 7.39 | 7.62 | 7.70 | 7.39 | +3.11% | 7,500,500 | 56,844,880 | 1.04 |
| 2026-09-17 | 7.32 | 7.39 | 7.43 | 7.27 | +0.14% | 3,977,700 | 29,222,620 | 0.55 |
| 2026-09-16 | 7.42 | 7.38 | 7.44 | 7.33 | -0.54% | 3,660,600 | 27,026,632 | 0.51 |
| 2026-09-15 | 7.57 | 7.42 | 7.61 | 7.42 | -2.50% | 3,047,300 | 22,851,416 | 0.42 |
| 2026-09-14 | 7.60 | 7.61 | 7.73 | 7.55 | +0.00% | 2,579,100 | 19,666,580 | 0.36 |
| 2026-09-11 | 7.78 | 7.61 | 7.78 | 7.52 | -2.19% | 4,613,500 | 35,090,608 | 0.64 |
| 2026-09-10 | 7.81 | 7.78 | 7.85 | 7.73 | -0.51% | 3,126,200 | 24,294,948 | 0.43 |
| 2026-09-09 | 7.93 | 7.82 | 7.93 | 7.74 | -0.51% | 3,845,600 | 30,017,664 | 0.53 |
| 2026-09-08 | 7.72 | 7.86 | 7.88 | 7.70 | +2.48% | 5,173,900 | 40,515,904 | 0.71 |
| 2026-09-07 | 7.68 | 7.67 | 7.72 | 7.63 | -0.52% | 2,865,300 | 22,016,944 | 0.40 |
| 2026-09-04 | 7.66 | 7.71 | 7.80 | 7.62 | +1.18% | 5,010,800 | 38,706,568 | 0.69 |
| 2026-09-03 | 7.70 | 7.62 | 7.78 | 7.61 | -0.91% | 3,249,300 | 24,962,252 | 0.45 |
| 2026-09-02 | 7.71 | 7.69 | 7.75 | 7.62 | -0.90% | 4,165,700 | 31,993,636 | 0.58 |
| 2026-09-01 | 7.60 | 7.76 | 7.84 | 7.59 | +1.97% | 6,747,200 | 52,272,040 | 0.93 |
| 2026-08-31 | 7.71 | 7.61 | 7.75 | 7.58 | -1.81% | 6,129,200 | 46,848,484 | 0.85 |
| 2026-08-28 | 7.74 | 7.75 | 7.82 | 7.63 | +0.00% | 5,426,700 | 42,039,260 | 0.75 |
| 2026-08-27 | 8.03 | 7.75 | 8.03 | 7.72 | -3.49% | 9,423,800 | 73,476,936 | 1.30 |
| 2026-08-26 | 7.97 | 8.03 | 8.21 | 7.92 | +1.13% | 5,584,600 | 45,051,540 | 0.77 |
需要全历史数据与程序化访问？
查看 兰生股份 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=sh600826 获取全部历史日线。