人民同泰
sh600829 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）
9.25
涨跌幅
-2.22%
成交量
7,159,800 股
成交额
66,459,016 元
换手率
1.23%
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 | 9.46 | 9.25 | 9.50 | 9.21 | -2.22% | 7,159,800 | 66,459,016 | 1.23 |
| 2026-10-13 | 9.27 | 9.46 | 9.52 | 8.93 | +1.39% | 9,714,000 | 90,000,560 | 1.68 |
| 2026-10-12 | 9.44 | 9.33 | 9.49 | 9.16 | -2.00% | 9,221,900 | 85,878,696 | 1.59 |
| 2026-10-09 | 9.20 | 9.52 | 9.53 | 8.98 | +2.92% | 11,194,400 | 103,442,400 | 1.93 |
| 2026-10-08 | 9.54 | 9.25 | 9.66 | 9.16 | -1.91% | 9,646,500 | 90,116,472 | 1.66 |
| 2026-09-30 | 9.32 | 9.43 | 9.55 | 9.31 | +1.07% | 6,904,600 | 65,347,980 | 1.19 |
| 2026-09-29 | 9.33 | 9.33 | 9.56 | 9.28 | -0.74% | 5,903,400 | 55,497,012 | 1.02 |
| 2026-09-28 | 9.62 | 9.40 | 9.73 | 9.37 | -2.29% | 8,239,900 | 77,837,296 | 1.42 |
| 2026-09-24 | 9.75 | 9.62 | 9.84 | 9.41 | -0.72% | 10,896,300 | 104,660,512 | 1.88 |
| 2026-09-23 | 10.04 | 9.69 | 10.07 | 9.67 | -4.06% | 11,967,700 | 117,567,776 | 2.06 |
| 2026-09-22 | 9.98 | 10.10 | 10.22 | 9.96 | +0.20% | 14,582,400 | 147,085,488 | 2.51 |
| 2026-09-21 | 9.66 | 10.08 | 10.14 | 9.66 | +4.78% | 17,881,600 | 177,576,992 | 3.08 |
| 2026-09-18 | 9.39 | 9.62 | 9.78 | 9.38 | +2.56% | 14,032,100 | 134,702,128 | 2.42 |
| 2026-09-17 | 9.33 | 9.38 | 9.47 | 9.29 | +0.43% | 8,313,900 | 77,818,576 | 1.43 |
| 2026-09-16 | 9.20 | 9.34 | 9.44 | 9.17 | +0.86% | 8,261,000 | 77,123,720 | 1.42 |
| 2026-09-15 | 9.56 | 9.26 | 9.57 | 9.25 | -3.44% | 8,321,500 | 77,913,656 | 1.44 |
| 2026-09-14 | 9.37 | 9.59 | 9.62 | 9.25 | +1.70% | 11,032,300 | 104,712,224 | 1.90 |
| 2026-09-11 | 9.62 | 9.43 | 9.70 | 9.34 | -3.08% | 13,635,400 | 128,621,664 | 2.35 |
| 2026-09-10 | 9.85 | 9.73 | 9.90 | 9.69 | -2.31% | 11,083,000 | 108,094,624 | 1.91 |
| 2026-09-09 | 10.25 | 9.96 | 10.27 | 9.85 | -3.49% | 17,046,400 | 170,434,608 | 2.94 |
| 2026-09-08 | 10.15 | 10.32 | 10.44 | 10.01 | +1.78% | 18,779,300 | 191,712,864 | 3.24 |
| 2026-09-07 | 10.10 | 10.14 | 10.30 | 10.03 | +0.60% | 13,550,300 | 137,707,488 | 2.34 |
| 2026-09-04 | 10.02 | 10.08 | 10.28 | 9.91 | +0.60% | 14,921,400 | 150,902,336 | 2.57 |
| 2026-09-03 | 10.21 | 10.02 | 10.24 | 9.91 | -2.05% | 14,411,000 | 144,362,576 | 2.49 |
| 2026-09-02 | 10.37 | 10.23 | 10.53 | 10.17 | -2.29% | 14,438,700 | 148,121,472 | 2.49 |
| 2026-09-01 | 10.05 | 10.47 | 10.65 | 10.00 | +3.56% | 23,785,700 | 246,890,320 | 4.10 |
| 2026-08-31 | 10.16 | 10.11 | 10.43 | 9.98 | -1.94% | 19,342,300 | 195,168,480 | 3.34 |
| 2026-08-28 | 10.47 | 10.31 | 10.52 | 10.29 | -2.55% | 24,835,600 | 257,920,032 | 4.28 |
| 2026-08-27 | 10.13 | 10.58 | 10.77 | 10.13 | +3.93% | 43,376,400 | 455,979,072 | 7.48 |
| 2026-08-26 | 10.16 | 10.18 | 10.44 | 10.01 | +0.39% | 40,265,700 | 411,213,088 | 6.94 |
需要全历史数据与程序化访问？
查看 人民同泰 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=sh600829 获取全部历史日线。