京城股份
sh600860 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）
7.43
涨跌幅
-1.98%
成交量
3,607,200 股
成交额
27,013,966 元
换手率
0.81%
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 | 7.57 | 7.43 | 7.63 | 7.41 | -1.98% | 3,607,200 | 27,013,966 | 0.81 |
| 2026-10-13 | 7.50 | 7.58 | 7.64 | 7.35 | +0.26% | 3,851,500 | 28,876,124 | 0.87 |
| 2026-10-12 | 7.65 | 7.56 | 7.68 | 7.54 | -0.66% | 3,506,300 | 26,628,914 | 0.79 |
| 2026-10-09 | 7.49 | 7.61 | 7.64 | 7.33 | +1.33% | 5,541,500 | 41,438,576 | 1.25 |
| 2026-10-08 | 7.45 | 7.51 | 7.61 | 7.43 | +0.54% | 4,224,000 | 31,827,024 | 0.95 |
| 2026-09-30 | 7.55 | 7.47 | 7.60 | 7.47 | -0.66% | 3,801,100 | 28,587,092 | 0.86 |
| 2026-09-29 | 7.40 | 7.52 | 7.60 | 7.36 | +1.62% | 5,096,500 | 38,417,120 | 1.15 |
| 2026-09-28 | 7.55 | 7.40 | 7.60 | 7.33 | -1.99% | 5,296,100 | 39,260,916 | 1.19 |
| 2026-09-24 | 7.55 | 7.55 | 7.85 | 7.50 | -0.13% | 5,231,400 | 39,932,676 | 1.18 |
| 2026-09-23 | 7.64 | 7.56 | 7.75 | 7.56 | -1.69% | 6,398,200 | 48,790,192 | 1.44 |
| 2026-09-22 | 7.67 | 7.69 | 7.85 | 7.56 | -0.39% | 11,816,500 | 90,691,256 | 2.66 |
| 2026-09-21 | 7.65 | 7.72 | 7.89 | 7.58 | -4.34% | 16,695,400 | 129,365,352 | 3.76 |
| 2026-09-18 | 8.16 | 8.07 | 8.30 | 8.06 | -0.98% | 9,622,200 | 78,179,160 | 2.17 |
| 2026-09-17 | 8.04 | 8.15 | 8.15 | 7.90 | +1.88% | 3,820,100 | 30,625,940 | 0.86 |
| 2026-09-16 | 7.99 | 8.00 | 8.17 | 7.86 | +0.50% | 4,049,300 | 32,391,446 | 0.91 |
| 2026-09-15 | 8.15 | 7.96 | 8.17 | 7.96 | -2.45% | 4,296,800 | 34,587,572 | 0.97 |
| 2026-09-14 | 8.30 | 8.16 | 8.30 | 8.16 | -0.97% | 2,985,800 | 24,504,354 | 0.67 |
| 2026-09-11 | 8.38 | 8.24 | 8.43 | 8.19 | -2.60% | 5,098,500 | 42,246,272 | 1.15 |
| 2026-09-10 | 8.66 | 8.46 | 8.66 | 8.46 | -2.42% | 4,107,400 | 35,007,520 | 0.93 |
| 2026-09-09 | 8.71 | 8.67 | 8.80 | 8.58 | -0.91% | 6,057,800 | 52,496,204 | 1.36 |
| 2026-09-08 | 8.47 | 8.75 | 8.86 | 8.40 | +3.67% | 10,127,500 | 88,229,840 | 2.28 |
| 2026-09-07 | 8.52 | 8.44 | 8.56 | 8.36 | -0.59% | 4,190,900 | 35,384,284 | 0.94 |
| 2026-09-04 | 8.49 | 8.49 | 8.63 | 8.41 | +0.71% | 5,968,000 | 50,956,524 | 1.34 |
| 2026-09-03 | 8.51 | 8.43 | 8.60 | 8.39 | -0.94% | 4,734,000 | 40,077,532 | 1.07 |
| 2026-09-02 | 8.54 | 8.51 | 8.55 | 8.35 | +0.00% | 5,646,200 | 47,846,672 | 1.27 |
| 2026-09-01 | 8.40 | 8.51 | 8.54 | 8.35 | +1.31% | 5,175,000 | 43,804,744 | 1.17 |
| 2026-08-31 | 8.30 | 8.40 | 8.41 | 8.24 | +0.00% | 4,708,000 | 39,349,564 | 1.06 |
| 2026-08-28 | 8.44 | 8.40 | 8.47 | 8.37 | -0.36% | 5,036,200 | 42,371,600 | 1.13 |
| 2026-08-27 | 8.39 | 8.43 | 8.51 | 8.35 | +0.00% | 6,763,700 | 57,095,880 | 1.52 |
| 2026-08-26 | 8.40 | 8.43 | 8.53 | 8.30 | -0.71% | 8,199,500 | 69,070,672 | 1.85 |
需要全历史数据与程序化访问？
查看 京城股份 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=sh600860 获取全部历史日线。