申通地铁
sh600834 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）
7.76
涨跌幅
+0.00%
成交量
2,335,000 股
成交额
18,225,026 元
换手率
0.49%
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 | 7.79 | 7.76 | 7.88 | 7.74 | +0.00% | 2,335,000 | 18,225,026 | 0.49 |
| 2026-10-13 | 7.67 | 7.76 | 7.80 | 7.59 | +0.91% | 2,634,400 | 20,310,866 | 0.55 |
| 2026-10-12 | 7.70 | 7.69 | 7.77 | 7.66 | -0.13% | 2,000,100 | 15,422,214 | 0.42 |
| 2026-10-09 | 7.65 | 7.70 | 7.75 | 7.59 | +0.65% | 2,512,800 | 19,274,260 | 0.53 |
| 2026-10-08 | 7.69 | 7.65 | 7.70 | 7.60 | +0.00% | 2,531,700 | 19,393,252 | 0.53 |
| 2026-09-30 | 7.74 | 7.65 | 7.74 | 7.61 | -0.78% | 1,371,400 | 10,488,637 | 0.29 |
| 2026-09-29 | 7.58 | 7.71 | 7.80 | 7.56 | +1.18% | 1,814,700 | 13,992,747 | 0.38 |
| 2026-09-28 | 7.68 | 7.62 | 7.68 | 7.57 | +0.00% | 1,551,700 | 11,819,795 | 0.33 |
| 2026-09-24 | 7.57 | 7.62 | 7.67 | 7.53 | +0.53% | 1,481,900 | 11,297,067 | 0.31 |
| 2026-09-23 | 7.68 | 7.58 | 7.71 | 7.58 | -0.92% | 1,789,600 | 13,694,170 | 0.37 |
| 2026-09-22 | 7.70 | 7.65 | 7.73 | 7.63 | -0.13% | 1,609,900 | 12,342,125 | 0.34 |
| 2026-09-21 | 7.59 | 7.66 | 7.70 | 7.56 | +1.19% | 1,693,400 | 12,983,574 | 0.35 |
| 2026-09-18 | 7.60 | 7.57 | 7.73 | 7.57 | -0.53% | 2,071,900 | 15,863,900 | 0.43 |
| 2026-09-17 | 7.53 | 7.61 | 7.64 | 7.45 | +0.66% | 1,476,800 | 11,164,110 | 0.31 |
| 2026-09-16 | 7.55 | 7.56 | 7.59 | 7.45 | +0.40% | 1,519,700 | 11,452,099 | 0.32 |
| 2026-09-15 | 7.74 | 7.53 | 7.76 | 7.51 | -2.71% | 1,860,300 | 14,135,463 | 0.39 |
| 2026-09-14 | 7.67 | 7.74 | 7.79 | 7.63 | +1.44% | 2,078,400 | 16,082,195 | 0.44 |
| 2026-09-11 | 7.80 | 7.63 | 7.80 | 7.58 | -2.43% | 3,254,500 | 24,839,816 | 0.68 |
| 2026-09-10 | 7.77 | 7.82 | 7.84 | 7.72 | +0.26% | 2,192,300 | 17,105,980 | 0.46 |
| 2026-09-09 | 7.76 | 7.80 | 7.83 | 7.73 | +0.13% | 2,636,900 | 20,541,732 | 0.55 |
| 2026-09-08 | 7.79 | 7.79 | 7.90 | 7.69 | -0.64% | 3,743,900 | 29,036,156 | 0.78 |
| 2026-09-07 | 7.93 | 7.84 | 8.02 | 7.67 | -1.63% | 4,387,700 | 34,522,132 | 0.92 |
| 2026-09-04 | 7.76 | 7.97 | 7.98 | 7.76 | +2.71% | 3,590,900 | 28,316,052 | 0.75 |
| 2026-09-03 | 7.71 | 7.76 | 7.97 | 7.71 | +0.26% | 2,956,700 | 23,132,732 | 0.62 |
| 2026-09-02 | 7.88 | 7.74 | 7.91 | 7.74 | -2.15% | 3,353,100 | 26,092,424 | 0.70 |
| 2026-09-01 | 7.69 | 7.91 | 8.03 | 7.69 | +1.54% | 4,828,600 | 38,245,448 | 1.01 |
| 2026-08-31 | 7.65 | 7.79 | 7.90 | 7.62 | +0.91% | 3,774,900 | 29,272,584 | 0.79 |
| 2026-08-28 | 7.55 | 7.72 | 7.75 | 7.55 | +2.66% | 5,020,600 | 38,643,344 | 1.05 |
| 2026-08-27 | 7.58 | 7.52 | 7.58 | 7.46 | -0.66% | 2,182,500 | 16,368,449 | 0.46 |
| 2026-08-26 | 7.52 | 7.57 | 7.57 | 7.46 | +1.20% | 2,289,300 | 17,259,152 | 0.48 |
需要全历史数据与程序化访问？
查看 申通地铁 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=sh600834 获取全部历史日线。