香溢融通
sh600830 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）
8.71
涨跌幅
-2.35%
成交量
13,240,800 股
成交额
115,567,512 元
换手率
2.91%
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 | 8.89 | 8.71 | 8.90 | 8.66 | -2.35% | 13,240,800 | 115,567,512 | 2.91 |
| 2026-10-13 | 8.69 | 8.92 | 9.05 | 8.66 | +1.83% | 25,743,400 | 229,299,632 | 5.67 |
| 2026-10-12 | 8.91 | 8.76 | 8.96 | 8.72 | -1.68% | 14,587,600 | 128,657,248 | 3.21 |
| 2026-10-09 | 8.54 | 8.91 | 9.09 | 8.47 | +4.33% | 31,952,800 | 283,647,136 | 7.03 |
| 2026-10-08 | 8.39 | 8.54 | 8.55 | 8.29 | +1.91% | 12,353,600 | 104,003,368 | 2.72 |
| 2026-09-30 | 8.36 | 8.38 | 8.42 | 8.31 | +0.24% | 7,313,300 | 61,233,204 | 1.61 |
| 2026-09-29 | 8.32 | 8.36 | 8.46 | 8.30 | +0.36% | 5,689,200 | 47,785,408 | 1.25 |
| 2026-09-28 | 8.47 | 8.33 | 8.52 | 8.30 | -1.88% | 7,345,200 | 61,453,968 | 1.62 |
| 2026-09-24 | 8.47 | 8.49 | 8.62 | 8.43 | +0.35% | 8,315,000 | 70,764,016 | 1.83 |
| 2026-09-23 | 8.65 | 8.46 | 8.66 | 8.43 | -2.08% | 11,515,800 | 97,758,984 | 2.53 |
| 2026-09-22 | 8.63 | 8.64 | 8.69 | 8.58 | -0.35% | 13,096,300 | 113,088,504 | 2.88 |
| 2026-09-21 | 8.50 | 8.67 | 8.73 | 8.45 | +2.12% | 18,469,100 | 158,604,624 | 4.07 |
| 2026-09-18 | 8.45 | 8.49 | 8.55 | 8.37 | +1.43% | 13,877,000 | 117,522,128 | 3.05 |
| 2026-09-17 | 8.33 | 8.37 | 8.41 | 8.21 | -0.12% | 12,073,500 | 100,300,752 | 2.66 |
| 2026-09-16 | 8.24 | 8.38 | 8.41 | 8.16 | +1.09% | 13,664,100 | 113,605,760 | 3.01 |
| 2026-09-15 | 8.41 | 8.29 | 8.49 | 8.28 | -1.54% | 14,632,000 | 122,466,312 | 3.22 |
| 2026-09-14 | 8.31 | 8.42 | 8.54 | 8.25 | -0.94% | 18,308,900 | 153,277,328 | 4.03 |
| 2026-09-11 | 8.90 | 8.50 | 8.96 | 8.45 | -9.38% | 40,038,500 | 345,340,256 | 8.81 |
| 2026-09-10 | 9.13 | 9.38 | 9.49 | 9.13 | +2.96% | 40,463,500 | 377,433,536 | 8.91 |
| 2026-09-09 | 9.39 | 9.11 | 9.45 | 9.07 | -5.89% | 43,778,500 | 403,492,544 | 9.64 |
| 2026-09-08 | 9.42 | 9.68 | 9.69 | 9.20 | +1.79% | 60,801,300 | 574,947,904 | 13.38 |
| 2026-09-07 | 9.70 | 9.51 | 9.83 | 9.25 | -2.86% | 62,502,600 | 590,154,048 | 13.76 |
| 2026-09-04 | 10.00 | 9.79 | 10.49 | 9.55 | -3.64% | 90,559,200 | 905,503,296 | 19.93 |
| 2026-09-03 | 10.50 | 10.16 | 11.17 | 9.72 | +0.10% | 117,388,300 | 1,264,272,000 | 25.84 |
| 2026-09-02 | 9.55 | 10.15 | 10.15 | 9.23 | +9.97% | 38,005,900 | 381,073,824 | 8.37 |
| 2026-09-01 | 8.39 | 9.23 | 9.23 | 8.38 | +10.01% | 14,827,800 | 133,899,064 | 3.26 |
| 2026-08-31 | 8.38 | 8.39 | 8.42 | 8.32 | -0.36% | 4,079,100 | 34,154,912 | 0.90 |
| 2026-08-28 | 8.47 | 8.42 | 8.48 | 8.35 | -0.36% | 4,162,600 | 35,008,548 | 0.92 |
| 2026-08-27 | 8.47 | 8.45 | 8.50 | 8.34 | -0.47% | 5,739,900 | 48,216,536 | 1.26 |
| 2026-08-26 | 8.33 | 8.49 | 8.53 | 8.30 | +1.80% | 7,529,100 | 63,653,312 | 1.66 |
需要全历史数据与程序化访问？
查看 香溢融通 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=sh600830 获取全部历史日线。