春兰股份
sh600854 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）
4.70
涨跌幅
-1.67%
成交量
6,150,100 股
成交额
29,165,560 元
换手率
1.18%
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 | 4.76 | 4.70 | 4.81 | 4.68 | -1.67% | 6,150,100 | 29,165,560 | 1.18 |
| 2026-10-13 | 4.70 | 4.78 | 4.80 | 4.59 | +1.06% | 7,642,100 | 36,062,020 | 1.47 |
| 2026-10-12 | 4.76 | 4.73 | 4.81 | 4.69 | -0.63% | 6,794,700 | 32,187,544 | 1.31 |
| 2026-10-09 | 4.74 | 4.76 | 4.77 | 4.60 | +0.42% | 7,091,400 | 33,240,364 | 1.37 |
| 2026-10-08 | 4.75 | 4.74 | 4.80 | 4.71 | -0.21% | 6,420,000 | 30,494,724 | 1.24 |
| 2026-09-30 | 4.80 | 4.75 | 4.80 | 4.69 | -0.63% | 5,946,500 | 28,236,520 | 1.14 |
| 2026-09-29 | 4.71 | 4.78 | 4.81 | 4.69 | +0.84% | 8,613,400 | 40,984,820 | 1.66 |
| 2026-09-28 | 4.77 | 4.74 | 4.78 | 4.68 | +0.21% | 7,803,400 | 36,899,020 | 1.50 |
| 2026-09-24 | 4.71 | 4.73 | 4.78 | 4.68 | +0.21% | 6,492,300 | 30,756,312 | 1.25 |
| 2026-09-23 | 4.71 | 4.72 | 4.77 | 4.68 | +0.21% | 4,426,900 | 20,946,562 | 0.85 |
| 2026-09-22 | 4.71 | 4.71 | 4.75 | 4.66 | +0.00% | 4,628,100 | 21,791,756 | 0.89 |
| 2026-09-21 | 4.61 | 4.71 | 4.71 | 4.58 | +2.17% | 5,449,500 | 25,436,328 | 1.05 |
| 2026-09-18 | 4.61 | 4.61 | 4.67 | 4.57 | +0.00% | 4,698,400 | 21,706,222 | 0.90 |
| 2026-09-17 | 4.57 | 4.61 | 4.63 | 4.48 | +1.32% | 6,457,200 | 29,435,440 | 1.24 |
| 2026-09-16 | 4.54 | 4.55 | 4.58 | 4.45 | +0.00% | 5,036,500 | 22,884,040 | 0.97 |
| 2026-09-15 | 4.68 | 4.55 | 4.68 | 4.52 | -2.78% | 5,619,000 | 25,717,442 | 1.08 |
| 2026-09-14 | 4.68 | 4.68 | 4.74 | 4.63 | +0.21% | 5,773,400 | 27,088,600 | 1.11 |
| 2026-09-11 | 4.70 | 4.67 | 4.71 | 4.61 | -1.48% | 6,780,500 | 31,557,912 | 1.31 |
| 2026-09-10 | 4.80 | 4.74 | 4.80 | 4.72 | -1.66% | 5,892,300 | 28,010,030 | 1.13 |
| 2026-09-09 | 4.81 | 4.82 | 4.88 | 4.75 | +0.21% | 6,263,800 | 30,054,540 | 1.21 |
| 2026-09-08 | 4.75 | 4.81 | 4.82 | 4.72 | +1.26% | 5,087,700 | 24,371,820 | 0.98 |
| 2026-09-07 | 4.75 | 4.75 | 4.77 | 4.70 | +0.00% | 5,410,100 | 25,667,790 | 1.04 |
| 2026-09-04 | 4.69 | 4.75 | 4.78 | 4.67 | +1.71% | 6,457,200 | 30,656,196 | 1.24 |
| 2026-09-03 | 4.77 | 4.67 | 4.81 | 4.66 | -2.10% | 5,779,300 | 27,299,438 | 1.11 |
| 2026-09-02 | 4.70 | 4.77 | 4.79 | 4.68 | +0.42% | 7,379,800 | 34,953,704 | 1.42 |
| 2026-09-01 | 4.67 | 4.75 | 4.78 | 4.67 | +1.06% | 8,311,500 | 39,445,520 | 1.60 |
| 2026-08-31 | 4.64 | 4.70 | 4.74 | 4.62 | +1.08% | 7,307,900 | 34,280,296 | 1.41 |
| 2026-08-28 | 4.60 | 4.65 | 4.66 | 4.59 | +1.09% | 6,495,400 | 30,062,664 | 1.25 |
| 2026-08-27 | 4.65 | 4.60 | 4.65 | 4.57 | -1.92% | 7,384,100 | 34,000,856 | 1.42 |
| 2026-08-26 | 4.65 | 4.69 | 4.74 | 4.60 | +0.86% | 12,071,300 | 56,500,200 | 2.32 |
需要全历史数据与程序化访问？
查看 春兰股份 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=sh600854 获取全部历史日线。