控制台 登录/注册

同济科技

sh600846 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）
10.62
涨跌幅
+1.14%
成交量
3,458,800 股
成交额
36,947,860 元
换手率
0.55%
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 10.65 10.62 10.86 10.45 +1.14% 3,458,800 36,947,860 0.55
2026-10-13 10.61 10.50 10.65 10.32 -1.04% 2,224,300 23,371,840 0.36
2026-10-12 10.95 10.61 10.95 10.56 -1.03% 1,366,900 14,598,737 0.22
2026-10-09 10.66 10.72 10.75 10.45 +0.37% 1,735,100 18,441,904 0.28
2026-10-08 10.66 10.68 10.80 10.59 +0.19% 1,875,900 20,071,762 0.30
2026-09-30 10.75 10.66 10.76 10.62 -0.19% 1,371,900 14,681,407 0.22
2026-09-29 10.60 10.68 10.74 10.51 +0.75% 1,670,800 17,847,420 0.27
2026-09-28 10.83 10.60 10.84 10.48 -2.12% 2,241,900 23,785,756 0.36
2026-09-24 11.01 10.83 11.14 10.82 -1.19% 1,979,600 21,712,434 0.32
2026-09-23 10.92 10.96 11.03 10.79 +0.92% 2,027,000 22,167,080 0.32
2026-09-22 11.02 10.86 11.08 10.83 -1.36% 1,681,000 18,383,356 0.27
2026-09-21 10.99 11.01 11.06 10.90 +0.55% 2,001,400 22,008,818 0.32
2026-09-18 10.99 10.95 11.02 10.87 -0.09% 2,616,700 28,647,640 0.42
2026-09-17 10.78 10.96 11.06 10.76 +1.11% 2,537,400 27,780,084 0.41
2026-09-16 10.74 10.84 11.00 10.70 +0.00% 1,864,300 20,226,780 0.30
2026-09-15 11.19 10.84 11.19 10.80 -2.43% 2,526,500 27,644,868 0.40
2026-09-14 11.20 11.11 11.24 11.08 -0.54% 1,360,100 15,150,063 0.22
2026-09-11 11.30 11.17 11.41 11.02 -1.93% 3,033,400 33,857,348 0.49
2026-09-10 11.70 11.39 11.75 11.36 -3.15% 3,062,300 35,352,312 0.49
2026-09-09 11.71 11.76 11.99 11.70 -0.34% 3,397,200 40,208,572 0.54
2026-09-08 11.83 11.80 11.89 11.59 -0.25% 3,299,800 38,719,936 0.53
2026-09-07 11.82 11.83 11.94 11.66 +0.68% 3,209,700 38,026,480 0.51
2026-09-04 11.77 11.75 12.04 11.68 -0.34% 3,748,100 44,461,652 0.60
2026-09-03 11.83 11.79 11.98 11.75 +0.34% 3,179,900 37,687,908 0.51
2026-09-02 11.93 11.75 11.93 11.74 -1.76% 2,463,000 29,038,090 0.39
2026-09-01 11.96 11.96 12.17 11.80 +0.59% 3,230,900 38,871,124 0.52
2026-08-31 11.81 11.89 12.05 11.74 +0.00% 2,247,200 26,643,760 0.36
2026-08-28 11.83 11.89 11.98 11.70 +0.42% 2,754,900 32,613,386 0.44
2026-08-27 11.90 11.84 11.99 11.74 +0.51% 2,355,500 28,017,388 0.38
2026-08-26 11.50 11.78 12.11 11.50 +1.90% 4,578,300 54,362,888 0.73
需要全历史数据与程序化访问？ 查看 同济科技 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=sh600846 获取全部历史日线。